Home

Accenture Plc (ACN)

259.97
+3.80 (1.48%)
NYSE · Last Trade: Sep 1st, 5:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Accenture Plc (ACN)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025256.92260.38256.09259.972,806,197259.97
8/28/2025258.00258.13253.96256.172,984,979256.17
8/27/2025256.12258.29255.44257.122,238,735257.12
8/26/2025255.34256.69253.16255.424,884,652255.42
8/25/2025259.22259.73255.04256.052,358,594256.05
8/22/2025254.69262.17254.47259.223,102,950259.22
8/21/2025255.00255.00250.72253.992,670,375253.99
8/20/2025257.04260.39254.99255.055,069,147255.05
8/19/2025250.53257.62250.40255.884,555,375255.88
8/18/2025247.00250.99245.10249.133,776,291249.13
8/15/2025245.74249.40245.74247.014,223,704247.01
8/14/2025244.54246.67242.35246.164,928,324246.16
8/13/2025238.75246.72237.31245.685,278,095245.68
8/12/2025238.93242.41236.67237.874,832,530237.87
8/11/2025238.00241.82236.96238.614,674,789238.61
8/08/2025242.66242.92238.03239.203,811,197239.20
8/07/2025248.20251.33239.81241.727,246,064241.72
8/06/2025247.70248.09244.00247.548,064,838247.54
8/05/2025255.74255.80245.74247.0710,175,577247.07
8/04/2025258.08259.14256.61258.783,470,572258.78
8/01/2025264.63265.11254.20255.376,042,437255.37
7/31/2025271.00273.88266.13267.104,793,972267.10
7/30/2025278.50278.69272.39274.004,272,319274.00
7/29/2025277.45278.96276.54278.903,492,697278.90
7/28/2025280.19280.99275.71277.043,693,479277.04
7/25/2025281.80284.30280.56283.152,632,259283.15
7/24/2025281.78284.39279.27281.713,952,955281.71
7/23/2025289.74291.00285.78286.042,953,436286.04
7/22/2025281.80287.07281.80286.963,614,680286.96
7/21/2025283.52284.60282.18282.452,955,733282.45
7/18/2025283.24283.82280.64282.444,207,483282.44
7/17/2025280.75283.13278.25282.703,513,174282.70
7/16/2025276.75280.27276.03279.673,176,563279.67
7/15/2025281.04281.11275.96276.073,971,910276.07
7/14/2025280.69280.94276.95279.994,281,444279.99
7/11/2025287.21287.74280.43281.065,077,126281.06
7/10/2025292.04292.60285.79288.365,197,429288.36
7/09/2025303.16304.19294.79297.403,179,234295.92
7/08/2025301.75307.77300.51303.332,890,577301.82
7/07/2025303.53304.79299.29300.542,753,153299.04
7/03/2025303.00305.30302.29304.781,616,134303.26
7/02/2025303.17303.17298.32302.292,748,527300.79
7/01/2025298.12304.19297.93302.623,565,662301.11
6/30/2025296.74299.01295.74298.893,136,878297.40
6/27/2025295.88296.70292.99295.464,159,540293.99
6/26/2025296.59296.96292.60296.083,633,850294.61
6/25/2025301.00301.65294.35294.603,164,533293.13
6/24/2025295.68301.65295.01300.724,940,536299.22
6/23/2025286.00295.33284.23295.005,451,697293.53
6/20/2025281.43288.87273.19285.3711,697,490283.95
6/18/2025314.20314.20305.87306.384,593,077304.86
6/17/2025312.97315.95311.85312.032,533,465310.48
6/16/2025314.33317.05312.81314.332,929,796312.77
6/13/2025314.32317.31311.28311.713,102,672310.16
6/12/2025317.50318.62316.11318.132,194,383316.55
6/11/2025320.92321.77317.84319.221,859,070317.63
6/10/2025317.57321.69317.00320.922,356,089319.32
6/09/2025318.01319.23316.04316.622,291,285315.04
6/06/2025318.42320.15316.38317.652,309,568316.07
6/05/2025317.30317.96313.41315.383,787,692313.81
6/04/2025315.11316.79314.38316.402,462,177314.82
6/03/2025313.00313.99310.60312.903,678,239311.34
6/02/2025313.63314.94311.21314.472,340,450312.90