Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
364.26
-20.58 (-5.35%)
Feb 21, 2025, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 380.00 | 382.77 | 363.93 | 364.26 | 364.26 | -5.35% | 3,720,875 |
| Feb 20, 2025 | 387.87 | 390.00 | 384.25 | 384.84 | 384.84 | -1.38% | 2,252,397 |
| Feb 19, 2025 | 385.99 | 392.02 | 384.44 | 390.22 | 390.22 | 0.69% | 1,438,209 |
| Feb 18, 2025 | 384.63 | 390.49 | 381.49 | 387.56 | 387.56 | -0.11% | 3,701,100 |
| Feb 14, 2025 | 390.00 | 391.00 | 387.43 | 388.00 | 388.00 | -0.39% | 2,024,720 |
| Feb 13, 2025 | 388.61 | 390.91 | 384.73 | 389.53 | 389.53 | 0.18% | 3,387,284 |
| Feb 12, 2025 | 386.05 | 391.51 | 386.00 | 388.83 | 388.83 | -0.30% | 2,251,324 |
| Feb 11, 2025 | 385.00 | 390.35 | 383.89 | 390.01 | 390.01 | 0.81% | 2,121,376 |
| Feb 10, 2025 | 388.24 | 390.00 | 385.19 | 386.89 | 386.89 | 0.24% | 1,771,588 |
| Feb 7, 2025 | 389.00 | 390.53 | 385.36 | 385.98 | 385.98 | -0.35% | 2,437,376 |
| Feb 6, 2025 | 395.20 | 397.88 | 385.92 | 387.34 | 387.34 | -2.74% | 2,828,177 |
| Feb 5, 2025 | 390.82 | 398.35 | 390.42 | 398.25 | 398.25 | 1.69% | 3,463,369 |
| Feb 4, 2025 | 381.51 | 392.45 | 380.55 | 391.62 | 391.62 | 1.66% | 3,166,584 |
| Feb 3, 2025 | 381.14 | 386.66 | 378.54 | 385.21 | 385.21 | 0.07% | 2,792,940 |
| Jan 31, 2025 | 380.75 | 387.00 | 379.64 | 384.95 | 384.95 | 1.10% | 3,106,584 |
| Jan 30, 2025 | 378.00 | 385.91 | 376.72 | 380.75 | 380.75 | 1.69% | 2,218,868 |
| Jan 29, 2025 | 379.87 | 381.90 | 373.18 | 374.42 | 374.42 | -1.05% | 2,345,609 |
| Jan 28, 2025 | 372.00 | 382.02 | 370.75 | 378.39 | 378.39 | 1.40% | 4,052,934 |
| Jan 27, 2025 | 359.32 | 373.85 | 358.93 | 373.15 | 373.15 | 2.96% | 3,855,922 |
| Jan 24, 2025 | 362.14 | 364.00 | 360.15 | 362.41 | 362.41 | -0.23% | 1,827,829 |
| Jan 23, 2025 | 358.09 | 363.32 | 357.65 | 363.26 | 363.26 | 1.16% | 2,111,099 |
| Jan 22, 2025 | 358.24 | 360.17 | 354.84 | 359.11 | 359.11 | 0.75% | 3,155,962 |
| Jan 21, 2025 | 349.25 | 356.86 | 348.00 | 356.42 | 356.42 | 1.09% | 3,098,800 |
| Jan 17, 2025 | 354.92 | 357.00 | 351.91 | 352.59 | 352.59 | 0.58% | 4,064,786 |
| Jan 16, 2025 | 349.11 | 353.25 | 347.00 | 350.56 | 350.56 | 0.24% | 2,025,844 |
| Jan 15, 2025 | 352.35 | 355.20 | 349.06 | 349.73 | 348.26 | 0.21% | 2,624,034 |
| Jan 14, 2025 | 351.21 | 352.52 | 345.63 | 348.99 | 347.52 | -0.04% | 1,825,402 |
| Jan 13, 2025 | 345.13 | 350.91 | 344.37 | 349.14 | 347.67 | -0.19% | 2,711,293 |
| Jan 10, 2025 | 355.03 | 358.00 | 348.74 | 349.79 | 348.32 | -2.22% | 2,830,056 |
| Jan 8, 2025 | 361.00 | 363.60 | 355.35 | 357.73 | 356.23 | 0.38% | 2,217,337 |
| Jan 7, 2025 | 355.35 | 363.22 | 353.81 | 356.39 | 354.89 | 1.44% | 4,663,137 |
| Jan 6, 2025 | 352.81 | 354.49 | 349.65 | 351.33 | 349.85 | -0.71% | 2,356,428 |
| Jan 3, 2025 | 350.00 | 354.82 | 349.09 | 353.85 | 352.36 | 1.44% | 2,029,853 |
| Jan 2, 2025 | 353.10 | 354.81 | 346.11 | 348.82 | 347.35 | -0.84% | 2,255,167 |
| Dec 31, 2024 | 354.98 | 355.08 | 350.43 | 351.79 | 350.31 | -0.20% | 1,748,650 |
| Dec 30, 2024 | 352.61 | 354.63 | 349.23 | 352.49 | 351.01 | -1.04% | 1,490,172 |
| Dec 27, 2024 | 358.78 | 360.43 | 354.00 | 356.18 | 354.68 | -1.18% | 1,195,720 |
| Dec 26, 2024 | 360.35 | 361.95 | 359.07 | 360.43 | 358.92 | -0.33% | 910,457 |
| Dec 24, 2024 | 359.95 | 361.95 | 358.54 | 361.63 | 360.11 | 0.80% | 1,075,396 |
| Dec 23, 2024 | 360.58 | 362.96 | 355.73 | 358.77 | 357.26 | -2.07% | 3,549,390 |
| Dec 20, 2024 | 370.70 | 372.07 | 362.00 | 366.37 | 364.83 | -1.56% | 7,013,200 |
| Dec 19, 2024 | 365.00 | 376.91 | 363.19 | 372.16 | 370.60 | 7.06% | 6,075,459 |
| Dec 18, 2024 | 357.30 | 359.40 | 347.12 | 347.61 | 346.15 | -2.71% | 3,232,909 |
| Dec 17, 2024 | 357.36 | 358.48 | 353.02 | 357.30 | 355.80 | 0.07% | 2,479,098 |
| Dec 16, 2024 | 359.55 | 361.02 | 356.45 | 357.06 | 355.56 | -0.45% | 2,306,717 |
| Dec 13, 2024 | 359.58 | 360.76 | 356.25 | 358.68 | 357.17 | -0.42% | 1,808,745 |
| Dec 12, 2024 | 361.31 | 362.00 | 355.40 | 360.18 | 358.67 | -1.01% | 1,834,173 |
| Dec 11, 2024 | 363.85 | 366.59 | 363.43 | 363.84 | 362.31 | 0.26% | 1,541,560 |
| Dec 10, 2024 | 358.52 | 366.35 | 357.09 | 362.90 | 361.37 | 0.95% | 2,157,906 |
| Dec 9, 2024 | 360.45 | 366.00 | 358.10 | 359.50 | 357.99 | -0.88% | 2,185,184 |
| Dec 6, 2024 | 365.30 | 371.88 | 361.55 | 362.70 | 361.18 | 1.28% | 2,332,307 |
| Dec 5, 2024 | 356.07 | 358.90 | 354.89 | 358.13 | 356.62 | -0.53% | 1,821,291 |
| Dec 4, 2024 | 353.67 | 362.11 | 353.11 | 360.03 | 358.52 | 2.12% | 2,074,025 |
| Dec 3, 2024 | 348.80 | 354.34 | 346.62 | 352.54 | 351.06 | -2.45% | 3,044,981 |
| Dec 2, 2024 | 362.77 | 363.36 | 356.96 | 361.38 | 359.86 | -0.27% | 2,445,661 |
| Nov 29, 2024 | 360.15 | 365.00 | 360.00 | 362.37 | 360.85 | 0.06% | 1,311,278 |
| Nov 27, 2024 | 364.08 | 365.67 | 360.88 | 362.16 | 360.64 | -0.28% | 1,657,040 |
| Nov 26, 2024 | 361.99 | 364.53 | 360.62 | 363.18 | 361.65 | 0.52% | 2,106,328 |
| Nov 25, 2024 | 360.00 | 364.15 | 358.50 | 361.29 | 359.77 | 0.73% | 3,054,821 |
| Nov 22, 2024 | 358.24 | 364.64 | 357.28 | 358.66 | 357.15 | -0.66% | 2,211,127 |
| Nov 21, 2024 | 359.52 | 363.50 | 358.31 | 361.05 | 359.53 | 1.11% | 2,240,117 |
| Nov 20, 2024 | 353.71 | 357.33 | 351.65 | 357.07 | 355.57 | 0.88% | 1,792,718 |
| Nov 19, 2024 | 351.25 | 353.97 | 349.99 | 353.95 | 352.46 | 0.33% | 2,447,247 |
| Nov 18, 2024 | 353.57 | 355.50 | 351.82 | 352.79 | 351.31 | -0.22% | 1,760,084 |
| Nov 15, 2024 | 360.28 | 360.31 | 348.85 | 353.57 | 352.08 | -2.35% | 3,624,539 |
| Nov 14, 2024 | 371.38 | 372.00 | 361.03 | 362.07 | 360.55 | -2.20% | 3,503,239 |
| Nov 13, 2024 | 359.54 | 370.64 | 359.04 | 370.22 | 368.66 | 2.66% | 3,353,988 |
| Nov 12, 2024 | 357.64 | 362.13 | 356.95 | 360.61 | 359.09 | 0.93% | 3,233,662 |
| Nov 11, 2024 | 355.00 | 360.64 | 354.10 | 357.30 | 355.80 | 0.50% | 2,985,383 |
| Nov 8, 2024 | 360.77 | 362.76 | 355.12 | 355.53 | 354.04 | -1.44% | 2,289,531 |
| Nov 7, 2024 | 358.00 | 362.00 | 356.29 | 360.71 | 359.19 | 1.29% | 2,250,537 |
| Nov 6, 2024 | 355.90 | 357.23 | 353.00 | 356.13 | 354.63 | 3.08% | 3,009,729 |
| Nov 5, 2024 | 342.79 | 347.42 | 342.21 | 345.49 | 344.04 | 0.46% | 1,554,297 |
| Nov 4, 2024 | 345.26 | 346.68 | 341.58 | 343.90 | 342.45 | -0.51% | 1,931,315 |
| Nov 1, 2024 | 346.94 | 347.95 | 344.83 | 345.67 | 344.22 | 0.25% | 2,579,809 |
| Oct 31, 2024 | 344.63 | 347.86 | 342.62 | 344.82 | 343.37 | -0.50% | 3,078,198 |
| Oct 30, 2024 | 358.00 | 358.83 | 345.34 | 346.57 | 345.11 | -4.54% | 3,916,762 |
| Oct 29, 2024 | 360.91 | 365.08 | 359.05 | 363.04 | 361.51 | 0.48% | 2,643,029 |
| Oct 28, 2024 | 364.00 | 366.99 | 360.39 | 361.32 | 359.80 | 0.14% | 2,717,787 |
| Oct 25, 2024 | 364.00 | 365.45 | 359.59 | 360.80 | 359.28 | -0.94% | 2,129,390 |
| Oct 24, 2024 | 367.50 | 373.44 | 363.75 | 364.23 | 362.70 | -1.73% | 2,311,975 |
| Oct 23, 2024 | 370.84 | 372.48 | 368.23 | 370.63 | 369.07 | -0.31% | 2,211,832 |
| Oct 22, 2024 | 374.62 | 374.86 | 371.13 | 371.79 | 370.23 | -1.13% | 1,740,279 |
| Oct 21, 2024 | 375.00 | 377.34 | 374.21 | 376.03 | 374.45 | -0.22% | 1,785,135 |
| Oct 18, 2024 | 375.51 | 377.33 | 373.65 | 376.86 | 375.28 | 0.46% | 1,893,296 |
| Oct 17, 2024 | 373.00 | 375.51 | 371.78 | 375.15 | 373.57 | 0.78% | 1,906,904 |
| Oct 16, 2024 | 365.69 | 372.87 | 364.88 | 372.26 | 370.70 | 0.98% | 2,110,724 |
| Oct 15, 2024 | 365.43 | 371.00 | 365.43 | 368.66 | 367.11 | 1.11% | 2,956,109 |
| Oct 14, 2024 | 361.58 | 365.62 | 361.16 | 364.60 | 363.07 | 1.07% | 2,255,799 |
| Oct 11, 2024 | 362.52 | 363.40 | 360.06 | 360.74 | 359.22 | -0.09% | 1,436,631 |
| Oct 10, 2024 | 363.56 | 364.47 | 358.91 | 361.07 | 359.55 | -1.10% | 2,088,152 |
| Oct 9, 2024 | 360.98 | 366.46 | 360.77 | 365.08 | 362.06 | 1.30% | 2,046,441 |
| Oct 8, 2024 | 359.53 | 360.65 | 357.52 | 360.38 | 357.40 | 1.00% | 2,348,284 |
| Oct 7, 2024 | 360.00 | 362.00 | 355.85 | 356.80 | 353.85 | -1.50% | 1,536,791 |
| Oct 4, 2024 | 364.20 | 367.79 | 359.82 | 362.24 | 359.25 | 0.28% | 2,131,552 |
| Oct 3, 2024 | 359.55 | 364.45 | 359.33 | 361.24 | 358.25 | 1.39% | 3,646,268 |
| Oct 2, 2024 | 352.71 | 357.19 | 351.34 | 356.29 | 353.34 | 1.22% | 2,421,257 |
| Oct 1, 2024 | 354.99 | 354.99 | 349.90 | 351.98 | 349.07 | -0.42% | 1,827,309 |
| Sep 30, 2024 | 348.50 | 354.06 | 347.72 | 353.48 | 350.56 | 1.08% | 2,425,021 |
| Sep 27, 2024 | 356.33 | 358.34 | 349.30 | 349.70 | 346.81 | -1.72% | 2,575,382 |