Skip to main content
Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
362.24
+1.00 (0.28%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024364.20367.79359.82362.24362.240.28%2,131,552
Oct 3, 2024359.55364.45359.33361.24361.241.39%3,646,268
Oct 2, 2024352.71357.19351.34356.29356.291.22%2,421,257
Oct 1, 2024354.99354.99349.90351.98351.98-0.42%1,827,309
Sep 30, 2024348.50354.06347.72353.48353.481.08%2,425,021
Sep 27, 2024356.33358.34349.30349.70349.70-1.72%2,575,382
Sep 26, 2024355.01363.99349.70355.81355.815.57%4,454,991
Sep 25, 2024335.14339.75334.16337.05337.05-0.76%3,552,701
Sep 24, 2024337.94340.62335.28339.62339.620.12%2,842,859
Sep 23, 2024337.38339.44334.05339.21339.210.89%1,998,526
Sep 20, 2024332.32336.35331.87336.22336.220.29%5,231,021
Sep 19, 2024340.00340.38332.23335.24335.24-0.28%2,645,896
Sep 18, 2024335.00339.00332.96336.18336.18-0.26%2,150,899
Sep 17, 2024355.10355.28336.31337.04337.04-4.82%4,528,964
Sep 16, 2024350.84354.98349.63354.12354.121.30%2,536,398
Sep 13, 2024351.10351.43348.80349.58349.58-0.09%1,812,013
Sep 12, 2024350.48352.42345.20349.89349.89-0.12%2,182,279
Sep 11, 2024346.36350.72342.24350.31350.310.75%2,121,785
Sep 10, 2024343.81348.00342.22347.70347.701.72%1,655,717
Sep 9, 2024340.63342.25339.09341.81341.810.58%1,569,422
Sep 6, 2024340.70342.44336.76339.84339.84-0.32%1,613,563
Sep 5, 2024344.22344.45339.50340.93340.93-0.89%1,195,275
Sep 4, 2024340.00344.91338.98343.99343.990.62%1,476,582
Sep 3, 2024341.36345.54339.67341.88341.88-0.02%2,049,328
Aug 30, 2024341.00343.45338.64341.95341.950.51%2,004,144
Aug 29, 2024340.25343.87338.97340.21340.210.84%1,612,584
Aug 28, 2024340.56343.60335.11337.39337.39-0.88%1,527,981
Aug 27, 2024335.18340.99335.00340.38340.381.07%2,154,150
Aug 26, 2024333.08337.21331.77336.78336.781.05%1,692,174
Aug 23, 2024331.66333.76329.67333.27333.270.82%1,518,702
Aug 22, 2024333.89334.07329.65330.57330.57-0.91%1,679,226
Aug 21, 2024330.84333.66330.54333.60333.600.98%1,233,957
Aug 20, 2024329.93330.57328.05330.37330.370.28%1,790,106
Aug 19, 2024327.56330.43327.00329.44329.440.77%1,678,267
Aug 16, 2024324.91327.71323.27326.92326.920.55%2,292,799
Aug 15, 2024322.28325.21321.94325.13325.131.66%2,271,669
Aug 14, 2024320.00322.07318.02319.83319.830.16%1,404,627
Aug 13, 2024316.11320.18315.13319.33319.331.71%2,269,581
Aug 12, 2024315.47317.47312.74313.96313.96-0.59%2,276,546
Aug 9, 2024316.20317.32313.22315.83315.83-0.02%1,851,305
Aug 8, 2024315.30319.51314.47315.88315.88-0.67%2,213,725
Aug 7, 2024319.95325.74317.93318.02318.02-0.21%2,327,705
Aug 6, 2024317.00322.66315.72318.68318.681.57%2,284,261
Aug 5, 2024311.61317.87310.23313.74313.74-2.91%3,186,698
Aug 2, 2024324.99326.68320.35323.15323.15-1.50%2,682,736
Aug 1, 2024333.88338.92326.42328.08328.08-0.77%2,538,193
Jul 31, 2024331.64333.93329.04330.62330.620.43%2,606,401
Jul 30, 2024327.49330.45326.95329.20329.200.92%1,985,465
Jul 29, 2024328.66328.98323.87326.20326.20-0.69%1,629,266
Jul 26, 2024325.92329.81325.21328.46328.46-0.50%2,438,247
Jul 25, 2024325.59335.69323.34330.12330.120.44%2,764,639
Jul 24, 2024329.38332.54328.14328.68328.68-0.50%3,286,450
Jul 23, 2024331.43332.20327.97330.33330.33-0.36%1,994,169
Jul 22, 2024330.72332.82329.72331.51331.510.70%3,419,315
Jul 19, 2024331.09335.79327.71329.19329.190.33%5,376,237
Jul 18, 2024329.41336.25327.84328.10328.100.77%4,563,719
Jul 17, 2024325.95328.57323.62325.60325.600.18%4,383,856
Jul 16, 2024318.38325.15318.03325.00325.002.24%3,640,693
Jul 15, 2024312.67319.37312.67317.87317.872.33%3,866,301
Jul 12, 2024299.59312.02299.03310.63310.634.24%3,951,627
Jul 11, 2024295.44302.18293.98297.99297.990.86%2,988,052
Jul 10, 2024296.90298.00290.53295.44294.17-0.88%2,283,455
Jul 9, 2024299.09299.15294.48298.06296.78-0.47%2,479,254
Jul 8, 2024300.46301.95295.60299.47298.180.11%2,557,914
Jul 5, 2024304.91305.70297.68299.14297.85-2.16%3,158,944
Jul 3, 2024304.75306.89303.98305.75304.430.63%1,751,215
Jul 2, 2024300.93304.00300.93303.83302.520.42%2,177,192
Jul 1, 2024303.73304.36299.60302.55301.25-0.28%2,411,300
Jun 28, 2024303.54305.55301.65303.41302.100.07%14,905,693
Jun 27, 2024305.00305.47301.46303.19301.88-0.47%3,162,199
Jun 26, 2024299.92305.74299.43304.62303.31-0.83%3,162,079
Jun 25, 2024307.98310.00305.43307.17305.85-0.01%4,498,741
Jun 24, 2024305.36312.37304.68307.21305.89-0.57%4,399,601
Jun 21, 2024307.03310.35302.58308.98307.650.92%8,481,762
Jun 20, 2024314.63317.73298.00306.16304.847.29%11,374,572
Jun 18, 2024285.31289.91284.39285.35284.12-0.06%5,314,911
Jun 17, 2024286.23288.60283.95285.53284.30-0.41%3,559,587
Jun 14, 2024281.41286.95280.71286.71285.471.55%2,966,211
Jun 13, 2024287.67289.55282.09282.32281.10-1.19%3,119,248
Jun 12, 2024291.63294.15285.44285.73284.50-2.89%3,749,585
Jun 11, 2024290.12294.31288.79294.22292.951.30%2,457,624
Jun 10, 2024287.38290.52287.00290.43289.180.70%2,510,107
Jun 7, 2024291.44291.81288.15288.40287.16-1.14%2,626,974
Jun 6, 2024291.20293.87290.60291.74290.480.25%2,363,205
Jun 5, 2024288.26292.31288.06291.02289.771.03%3,002,215
Jun 4, 2024281.76288.88280.34288.06286.822.24%3,498,601
Jun 3, 2024286.35287.52280.71281.76280.55-0.19%3,596,609
May 31, 2024284.80285.39278.69282.29281.07-0.88%6,882,088
May 30, 2024289.97290.50284.29284.80283.57-3.05%5,007,994
May 29, 2024294.15296.10291.01293.77292.50-1.33%4,479,999
May 28, 2024299.37300.32295.82297.73296.45-1.08%3,530,301
May 24, 2024306.89307.46300.34300.99299.69-1.61%2,048,661
May 23, 2024310.14310.99304.56305.93304.61-0.38%2,526,304
May 22, 2024303.96308.19303.69307.11305.791.14%2,432,422
May 21, 2024306.79307.15302.96303.64302.33-0.67%1,866,555
May 20, 2024303.51307.07301.61305.70304.380.70%2,418,094
May 17, 2024309.74310.00300.01303.59302.28-1.43%4,232,001
May 16, 2024309.66310.59306.75308.00306.67-0.17%2,583,058
May 15, 2024305.00308.52301.44308.52307.190.51%4,230,864
May 14, 2024308.90312.29306.22306.95305.63-0.15%1,813,613