Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
357.07
+3.12 (0.88%)
Nov 20, 2024, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 353.71 | 357.33 | 351.65 | 357.07 | 357.07 | 0.88% | 1,792,718 |
| Nov 19, 2024 | 351.25 | 353.97 | 349.99 | 353.95 | 353.95 | 0.33% | 2,447,247 |
| Nov 18, 2024 | 353.57 | 355.50 | 351.82 | 352.79 | 352.79 | -0.22% | 1,760,084 |
| Nov 15, 2024 | 360.28 | 360.31 | 348.85 | 353.57 | 353.57 | -2.35% | 3,624,539 |
| Nov 14, 2024 | 371.38 | 372.00 | 361.03 | 362.07 | 362.07 | -2.20% | 3,503,239 |
| Nov 13, 2024 | 359.54 | 370.64 | 359.04 | 370.22 | 370.22 | 2.66% | 3,353,988 |
| Nov 12, 2024 | 357.64 | 362.13 | 356.95 | 360.61 | 360.61 | 0.93% | 3,233,662 |
| Nov 11, 2024 | 355.00 | 360.64 | 354.10 | 357.30 | 357.30 | 0.50% | 2,985,383 |
| Nov 8, 2024 | 360.77 | 362.76 | 355.12 | 355.53 | 355.53 | -1.44% | 2,289,531 |
| Nov 7, 2024 | 358.00 | 362.00 | 356.29 | 360.71 | 360.71 | 1.29% | 2,250,537 |
| Nov 6, 2024 | 355.90 | 357.23 | 353.00 | 356.13 | 356.13 | 3.08% | 3,009,729 |
| Nov 5, 2024 | 342.79 | 347.42 | 342.21 | 345.49 | 345.49 | 0.46% | 1,554,297 |
| Nov 4, 2024 | 345.26 | 346.68 | 341.58 | 343.90 | 343.90 | -0.51% | 1,931,315 |
| Nov 1, 2024 | 346.94 | 347.95 | 344.83 | 345.67 | 345.67 | 0.25% | 2,579,809 |
| Oct 31, 2024 | 344.63 | 347.86 | 342.62 | 344.82 | 344.82 | -0.50% | 3,078,198 |
| Oct 30, 2024 | 358.00 | 358.83 | 345.34 | 346.57 | 346.57 | -4.54% | 3,916,762 |
| Oct 29, 2024 | 360.91 | 365.08 | 359.05 | 363.04 | 363.04 | 0.48% | 2,643,029 |
| Oct 28, 2024 | 364.00 | 366.99 | 360.39 | 361.32 | 361.32 | 0.14% | 2,717,787 |
| Oct 25, 2024 | 364.00 | 365.45 | 359.59 | 360.80 | 360.80 | -0.94% | 2,129,390 |
| Oct 24, 2024 | 367.50 | 373.44 | 363.75 | 364.23 | 364.23 | -1.73% | 2,311,975 |
| Oct 23, 2024 | 370.84 | 372.48 | 368.23 | 370.63 | 370.63 | -0.31% | 2,211,832 |
| Oct 22, 2024 | 374.62 | 374.86 | 371.13 | 371.79 | 371.79 | -1.13% | 1,740,279 |
| Oct 21, 2024 | 375.00 | 377.34 | 374.21 | 376.03 | 376.03 | -0.22% | 1,785,135 |
| Oct 18, 2024 | 375.51 | 377.33 | 373.65 | 376.86 | 376.86 | 0.46% | 1,893,296 |
| Oct 17, 2024 | 373.00 | 375.51 | 371.78 | 375.15 | 375.15 | 0.78% | 1,906,904 |
| Oct 16, 2024 | 365.69 | 372.87 | 364.88 | 372.26 | 372.26 | 0.98% | 2,110,724 |
| Oct 15, 2024 | 365.43 | 371.00 | 365.43 | 368.66 | 368.66 | 1.11% | 2,956,109 |
| Oct 14, 2024 | 361.58 | 365.62 | 361.16 | 364.60 | 364.60 | 1.07% | 2,255,799 |
| Oct 11, 2024 | 362.52 | 363.40 | 360.06 | 360.74 | 360.74 | -0.09% | 1,436,631 |
| Oct 10, 2024 | 363.56 | 364.47 | 358.91 | 361.07 | 361.07 | -1.10% | 2,088,152 |
| Oct 9, 2024 | 360.98 | 366.46 | 360.77 | 365.08 | 363.59 | 1.30% | 2,046,441 |
| Oct 8, 2024 | 359.53 | 360.65 | 357.52 | 360.38 | 358.91 | 1.00% | 2,348,284 |
| Oct 7, 2024 | 360.00 | 362.00 | 355.85 | 356.80 | 355.34 | -1.50% | 1,536,791 |
| Oct 4, 2024 | 364.20 | 367.79 | 359.82 | 362.24 | 360.76 | 0.28% | 2,131,552 |
| Oct 3, 2024 | 359.55 | 364.45 | 359.33 | 361.24 | 359.77 | 1.39% | 3,646,268 |
| Oct 2, 2024 | 352.71 | 357.19 | 351.34 | 356.29 | 354.84 | 1.22% | 2,421,257 |
| Oct 1, 2024 | 354.99 | 354.99 | 349.90 | 351.98 | 350.54 | -0.42% | 1,827,309 |
| Sep 30, 2024 | 348.50 | 354.06 | 347.72 | 353.48 | 352.04 | 1.08% | 2,425,021 |
| Sep 27, 2024 | 356.33 | 358.34 | 349.30 | 349.70 | 348.27 | -1.72% | 2,575,382 |
| Sep 26, 2024 | 355.01 | 363.99 | 349.70 | 355.81 | 354.36 | 5.57% | 4,454,991 |
| Sep 25, 2024 | 335.14 | 339.75 | 334.16 | 337.05 | 335.67 | -0.76% | 3,552,701 |
| Sep 24, 2024 | 337.94 | 340.62 | 335.28 | 339.62 | 338.23 | 0.12% | 2,842,859 |
| Sep 23, 2024 | 337.38 | 339.44 | 334.05 | 339.21 | 337.83 | 0.89% | 1,998,526 |
| Sep 20, 2024 | 332.32 | 336.35 | 331.87 | 336.22 | 334.85 | 0.29% | 5,231,021 |
| Sep 19, 2024 | 340.00 | 340.38 | 332.23 | 335.24 | 333.87 | -0.28% | 2,645,896 |
| Sep 18, 2024 | 335.00 | 339.00 | 332.96 | 336.18 | 334.81 | -0.26% | 2,150,899 |
| Sep 17, 2024 | 355.10 | 355.28 | 336.31 | 337.04 | 335.66 | -4.82% | 4,528,964 |
| Sep 16, 2024 | 350.84 | 354.98 | 349.63 | 354.12 | 352.67 | 1.30% | 2,536,398 |
| Sep 13, 2024 | 351.10 | 351.43 | 348.80 | 349.58 | 348.15 | -0.09% | 1,812,013 |
| Sep 12, 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 348.46 | -0.12% | 2,182,279 |
| Sep 11, 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 348.88 | 0.75% | 2,121,785 |
| Sep 10, 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 346.28 | 1.72% | 1,655,717 |
| Sep 9, 2024 | 340.63 | 342.25 | 339.09 | 341.81 | 340.42 | 0.58% | 1,569,422 |
| Sep 6, 2024 | 340.70 | 342.44 | 336.76 | 339.84 | 338.45 | -0.32% | 1,613,563 |
| Sep 5, 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 339.54 | -0.89% | 1,195,275 |
| Sep 4, 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 342.59 | 0.62% | 1,476,582 |
| Sep 3, 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 340.48 | -0.02% | 2,049,328 |
| Aug 30, 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 340.55 | 0.51% | 2,004,144 |
| Aug 29, 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 338.82 | 0.84% | 1,612,584 |
| Aug 28, 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 336.01 | -0.88% | 1,527,981 |
| Aug 27, 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 338.99 | 1.07% | 2,154,150 |
| Aug 26, 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 335.41 | 1.05% | 1,692,174 |
| Aug 23, 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 331.91 | 0.82% | 1,518,702 |
| Aug 22, 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 329.22 | -0.91% | 1,679,226 |
| Aug 21, 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 332.24 | 0.98% | 1,233,957 |
| Aug 20, 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 329.02 | 0.28% | 1,790,106 |
| Aug 19, 2024 | 327.56 | 330.43 | 327.00 | 329.44 | 328.10 | 0.77% | 1,678,267 |
| Aug 16, 2024 | 324.91 | 327.71 | 323.27 | 326.92 | 325.59 | 0.55% | 2,292,799 |
| Aug 15, 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 323.80 | 1.66% | 2,271,669 |
| Aug 14, 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 318.52 | 0.16% | 1,404,627 |
| Aug 13, 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 318.03 | 1.71% | 2,269,581 |
| Aug 12, 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 312.68 | -0.59% | 2,276,546 |
| Aug 9, 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 314.54 | -0.02% | 1,851,305 |
| Aug 8, 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 314.59 | -0.67% | 2,213,725 |
| Aug 7, 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 316.72 | -0.21% | 2,327,705 |
| Aug 6, 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 317.38 | 1.57% | 2,284,261 |
| Aug 5, 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 312.46 | -2.91% | 3,186,698 |
| Aug 2, 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 321.83 | -1.50% | 2,682,736 |
| Aug 1, 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 326.74 | -0.77% | 2,538,193 |
| Jul 31, 2024 | 331.64 | 333.93 | 329.04 | 330.62 | 329.27 | 0.43% | 2,606,401 |
| Jul 30, 2024 | 327.49 | 330.45 | 326.95 | 329.20 | 327.86 | 0.92% | 1,985,465 |
| Jul 29, 2024 | 328.66 | 328.98 | 323.87 | 326.20 | 324.87 | -0.69% | 1,629,266 |
| Jul 26, 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 327.12 | -0.50% | 2,438,247 |
| Jul 25, 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 328.77 | 0.44% | 2,764,639 |
| Jul 24, 2024 | 329.38 | 332.54 | 328.14 | 328.68 | 327.34 | -0.50% | 3,286,450 |
| Jul 23, 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 328.98 | -0.36% | 1,994,169 |
| Jul 22, 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 330.16 | 0.70% | 3,419,315 |
| Jul 19, 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 327.85 | 0.33% | 5,376,237 |
| Jul 18, 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 326.76 | 0.77% | 4,563,719 |
| Jul 17, 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 324.27 | 0.18% | 4,383,856 |
| Jul 16, 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 323.67 | 2.24% | 3,640,693 |
| Jul 15, 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 316.57 | 2.33% | 3,866,301 |
| Jul 12, 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 309.36 | 4.24% | 3,951,627 |
| Jul 11, 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 296.77 | 0.86% | 2,988,052 |
| Jul 10, 2024 | 296.90 | 298.00 | 290.53 | 295.44 | 292.97 | -0.88% | 2,283,455 |
| Jul 9, 2024 | 299.09 | 299.15 | 294.48 | 298.06 | 295.56 | -0.47% | 2,479,254 |
| Jul 8, 2024 | 300.46 | 301.95 | 295.60 | 299.47 | 296.96 | 0.11% | 2,557,914 |
| Jul 5, 2024 | 304.91 | 305.70 | 297.68 | 299.14 | 296.64 | -2.16% | 3,158,944 |
| Jul 3, 2024 | 304.75 | 306.89 | 303.98 | 305.75 | 303.19 | 0.63% | 1,751,215 |
| Jul 2, 2024 | 300.93 | 304.00 | 300.93 | 303.83 | 301.29 | 0.42% | 2,177,192 |