Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
352.59
+2.03 (0.58%)
Jan 17, 2025, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 355.01 | 363.99 | 349.70 | 355.81 | 352.87 | 5.57% | 4,454,991 |
| Sep 25, 2024 | 335.14 | 339.75 | 334.16 | 337.05 | 334.26 | -0.76% | 3,552,701 |
| Sep 24, 2024 | 337.94 | 340.62 | 335.28 | 339.62 | 336.81 | 0.12% | 2,842,859 |
| Sep 23, 2024 | 337.38 | 339.44 | 334.05 | 339.21 | 336.41 | 0.89% | 1,998,526 |
| Sep 20, 2024 | 332.32 | 336.35 | 331.87 | 336.22 | 333.44 | 0.29% | 5,231,021 |
| Sep 19, 2024 | 340.00 | 340.38 | 332.23 | 335.24 | 332.47 | -0.28% | 2,645,896 |
| Sep 18, 2024 | 335.00 | 339.00 | 332.96 | 336.18 | 333.40 | -0.26% | 2,150,899 |
| Sep 17, 2024 | 355.10 | 355.28 | 336.31 | 337.04 | 334.25 | -4.82% | 4,528,964 |
| Sep 16, 2024 | 350.84 | 354.98 | 349.63 | 354.12 | 351.19 | 1.30% | 2,536,398 |
| Sep 13, 2024 | 351.10 | 351.43 | 348.80 | 349.58 | 346.69 | -0.09% | 1,812,013 |
| Sep 12, 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 347.00 | -0.12% | 2,182,279 |
| Sep 11, 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 347.41 | 0.75% | 2,121,785 |
| Sep 10, 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 344.83 | 1.72% | 1,655,717 |
| Sep 9, 2024 | 340.63 | 342.25 | 339.09 | 341.81 | 338.98 | 0.58% | 1,569,422 |
| Sep 6, 2024 | 340.70 | 342.44 | 336.76 | 339.84 | 337.03 | -0.32% | 1,613,563 |
| Sep 5, 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 338.11 | -0.89% | 1,195,275 |
| Sep 4, 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 341.15 | 0.62% | 1,476,582 |
| Sep 3, 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 339.05 | -0.02% | 2,049,328 |
| Aug 30, 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 339.12 | 0.51% | 2,004,144 |
| Aug 29, 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 337.40 | 0.84% | 1,612,584 |
| Aug 28, 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 334.60 | -0.88% | 1,527,981 |
| Aug 27, 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 337.57 | 1.07% | 2,154,150 |
| Aug 26, 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 334.00 | 1.05% | 1,692,174 |