The closing price for Accenture (ACN) in 2014 was $74.65, on December 31, 2014. It was up 12.4% for the year. The latest price is $247.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $75.37 | $75.62 | $74.63 | $74.65 | 1,754,500 |
December 30 2014 | $75.64 | $75.92 | $75.21 | $75.38 | 1,721,900 |
December 29 2014 | $75.97 | $76.10 | $75.42 | $75.66 | 1,994,000 |
December 26 2014 | $76.39 | $76.66 | $76.21 | $76.28 | 1,194,000 |
December 24 2014 | $76.46 | $76.84 | $76.32 | $76.33 | 914,900 |
December 23 2014 | $76.35 | $76.68 | $75.81 | $76.41 | 2,148,500 |
December 22 2014 | $75.29 | $76.27 | $75.03 | $76.21 | 2,986,500 |
December 19 2014 | $75.35 | $76.36 | $74.92 | $75.65 | 6,480,600 |
December 18 2014 | $73.65 | $76.05 | $73.38 | $75.00 | 8,918,400 |
December 17 2014 | $69.37 | $71.30 | $69.25 | $71.29 | 5,081,000 |
December 16 2014 | $68.54 | $70.39 | $68.25 | $69.26 | 4,386,500 |
December 15 2014 | $68.64 | $69.25 | $68.28 | $68.44 | 3,154,600 |
December 12 2014 | $69.71 | $69.76 | $68.42 | $68.45 | 2,784,800 |
December 11 2014 | $70.52 | $71.40 | $69.94 | $70.11 | 2,369,300 |
December 10 2014 | $71.21 | $71.30 | $69.89 | $69.98 | 1,967,700 |
December 09 2014 | $70.35 | $71.23 | $70.20 | $71.19 | 1,652,900 |
December 08 2014 | $72.01 | $72.01 | $70.85 | $71.02 | 2,179,100 |
December 05 2014 | $72.14 | $72.29 | $71.95 | $72.04 | 2,229,900 |
December 04 2014 | $72.22 | $72.35 | $71.82 | $72.16 | 1,724,400 |
December 03 2014 | $72.21 | $72.38 | $71.70 | $72.31 | 1,728,400 |
December 02 2014 | $71.75 | $72.06 | $71.25 | $71.86 | 2,504,300 |
December 01 2014 | $71.78 | $72.78 | $71.55 | $71.88 | 2,743,600 |
November 28 2014 | $71.29 | $72.29 | $71.20 | $72.15 | 1,725,100 |
November 26 2014 | $71.28 | $71.29 | $70.88 | $71.17 | 1,930,100 |
November 25 2014 | $70.88 | $71.36 | $70.86 | $71.31 | 3,475,200 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
