The closing price for Accenture (ACN) in 2009 was $30.86, on December 31, 2009. It was up 30% for the year. The latest price is $271.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.00 | $31.09 | $30.86 | $30.86 | 2,001,000 |
December 30 2009 | $30.99 | $31.22 | $30.86 | $31.01 | 2,267,400 |
December 29 2009 | $31.10 | $31.21 | $30.89 | $31.11 | 2,631,900 |
December 28 2009 | $30.92 | $31.16 | $30.72 | $31.12 | 2,934,900 |
December 24 2009 | $30.69 | $30.86 | $30.64 | $30.78 | 1,085,000 |
December 23 2009 | $30.45 | $30.73 | $30.31 | $30.69 | 2,598,300 |
December 22 2009 | $30.21 | $30.46 | $30.08 | $30.40 | 5,541,100 |
December 21 2009 | $30.69 | $30.86 | $30.02 | $30.22 | 5,599,800 |
December 18 2009 | $30.31 | $31.13 | $30.31 | $30.77 | 8,384,800 |
December 17 2009 | $30.90 | $31.24 | $30.69 | $30.98 | 5,040,600 |
December 16 2009 | $31.08 | $31.43 | $30.61 | $31.12 | 4,641,900 |
December 15 2009 | $31.29 | $31.29 | $30.81 | $30.82 | 5,768,400 |
December 14 2009 | $31.47 | $31.72 | $31.14 | $31.21 | 3,627,100 |
December 11 2009 | $31.81 | $31.98 | $31.21 | $31.24 | 3,548,800 |
December 10 2009 | $31.52 | $31.91 | $31.42 | $31.74 | 3,720,000 |
December 09 2009 | $31.01 | $31.46 | $30.68 | $31.41 | 5,443,700 |
December 08 2009 | $31.82 | $32.15 | $31.47 | $31.88 | 6,330,500 |
December 07 2009 | $31.41 | $32.23 | $31.41 | $31.83 | 4,307,200 |
December 04 2009 | $31.35 | $31.68 | $31.18 | $31.64 | 3,484,700 |
December 03 2009 | $31.18 | $31.38 | $31.12 | $31.15 | 3,946,900 |
December 02 2009 | $31.12 | $31.31 | $30.81 | $31.26 | 4,714,600 |
December 01 2009 | $30.68 | $31.07 | $30.63 | $30.86 | 4,245,300 |
November 30 2009 | $30.07 | $30.54 | $29.87 | $30.52 | 5,390,000 |
November 27 2009 | $29.67 | $30.18 | $29.56 | $30.13 | 1,663,000 |
November 25 2009 | $30.23 | $30.25 | $29.75 | $30.18 | 1,631,800 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
