The closing price for Accenture (ACN) in 2009 was $31.07, on December 31, 2009. It was up 30% for the year. The latest price is $247.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.20 | $31.29 | $31.07 | $31.07 | 2,001,000 |
December 30 2009 | $31.19 | $31.42 | $31.07 | $31.21 | 2,267,400 |
December 29 2009 | $31.31 | $31.42 | $31.10 | $31.31 | 2,631,900 |
December 28 2009 | $31.13 | $31.36 | $30.92 | $31.33 | 2,934,900 |
December 24 2009 | $30.89 | $31.06 | $30.84 | $30.98 | 1,085,000 |
December 23 2009 | $30.65 | $30.93 | $30.50 | $30.89 | 2,598,300 |
December 22 2009 | $30.41 | $30.65 | $30.28 | $30.60 | 5,541,100 |
December 21 2009 | $30.89 | $31.07 | $30.21 | $30.41 | 5,599,800 |
December 18 2009 | $30.50 | $31.34 | $30.50 | $30.97 | 8,384,800 |
December 17 2009 | $31.10 | $31.44 | $30.89 | $31.19 | 5,040,600 |
December 16 2009 | $31.28 | $31.63 | $30.81 | $31.32 | 4,641,900 |
December 15 2009 | $31.49 | $31.49 | $31.01 | $31.02 | 5,768,400 |
December 14 2009 | $31.67 | $31.93 | $31.34 | $31.41 | 3,627,100 |
December 11 2009 | $32.02 | $32.19 | $31.41 | $31.44 | 3,548,800 |
December 10 2009 | $31.72 | $32.11 | $31.63 | $31.95 | 3,720,000 |
December 09 2009 | $31.21 | $31.66 | $30.88 | $31.62 | 5,443,700 |
December 08 2009 | $32.03 | $32.36 | $31.67 | $32.09 | 6,330,500 |
December 07 2009 | $31.61 | $32.44 | $31.61 | $32.04 | 4,307,200 |
December 04 2009 | $31.55 | $31.88 | $31.39 | $31.84 | 3,484,700 |
December 03 2009 | $31.39 | $31.58 | $31.32 | $31.35 | 3,946,900 |
December 02 2009 | $31.33 | $31.51 | $31.01 | $31.46 | 4,714,600 |
December 01 2009 | $30.88 | $31.28 | $30.83 | $31.07 | 4,245,300 |
November 30 2009 | $30.26 | $30.74 | $30.06 | $30.72 | 5,390,000 |
November 27 2009 | $29.86 | $30.38 | $29.76 | $30.32 | 1,663,000 |
November 25 2009 | $30.43 | $30.45 | $29.94 | $30.38 | 1,631,800 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
