Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
366.37
-5.79 (-1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 370.70 | 372.07 | 362.00 | 366.37 | 366.37 | -1.56% | 6,310,172 |
| Dec 19, 2024 | 365.00 | 376.91 | 363.19 | 372.16 | 372.16 | 7.06% | 6,075,500 |
| Dec 18, 2024 | 357.30 | 359.40 | 347.12 | 347.61 | 347.61 | -2.71% | 3,232,909 |
| Dec 17, 2024 | 357.36 | 358.48 | 353.02 | 357.30 | 357.30 | 0.07% | 2,479,100 |
| Dec 16, 2024 | 359.55 | 361.02 | 356.45 | 357.06 | 357.06 | -0.45% | 2,306,717 |
| Dec 13, 2024 | 359.58 | 360.76 | 356.25 | 358.68 | 358.68 | -0.42% | 1,808,745 |
| Dec 12, 2024 | 361.31 | 362.00 | 355.40 | 360.18 | 360.18 | -1.01% | 1,834,200 |
| Dec 11, 2024 | 363.85 | 366.59 | 363.43 | 363.84 | 363.84 | 0.26% | 1,541,560 |
| Dec 10, 2024 | 358.52 | 366.35 | 357.09 | 362.90 | 362.90 | 0.95% | 2,157,906 |
| Dec 9, 2024 | 360.45 | 366.00 | 358.10 | 359.50 | 359.50 | -0.88% | 2,185,184 |
| Dec 6, 2024 | 365.30 | 371.88 | 361.55 | 362.70 | 362.70 | 1.28% | 2,332,307 |
| Dec 5, 2024 | 356.07 | 358.90 | 354.89 | 358.13 | 358.13 | -0.53% | 1,821,300 |
| Dec 4, 2024 | 353.67 | 362.11 | 353.11 | 360.03 | 360.03 | 2.12% | 2,074,025 |
| Dec 3, 2024 | 348.80 | 354.34 | 346.62 | 352.54 | 352.54 | -2.45% | 3,044,981 |
| Dec 2, 2024 | 362.77 | 363.36 | 356.96 | 361.38 | 361.38 | -0.27% | 2,445,661 |
| Nov 29, 2024 | 360.15 | 365.00 | 360.00 | 362.37 | 362.37 | 0.06% | 1,311,300 |
| Nov 27, 2024 | 364.08 | 365.67 | 360.88 | 362.16 | 362.16 | -0.28% | 1,657,040 |
| Nov 26, 2024 | 361.99 | 364.53 | 360.62 | 363.18 | 363.18 | 0.52% | 2,106,328 |
| Nov 25, 2024 | 360.00 | 364.15 | 358.50 | 361.29 | 361.29 | 0.73% | 3,054,821 |
| Nov 22, 2024 | 358.24 | 364.64 | 357.28 | 358.66 | 358.66 | -0.66% | 2,211,127 |
| Nov 21, 2024 | 359.52 | 363.50 | 358.31 | 361.05 | 361.05 | 1.11% | 2,240,117 |
| 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% | 3,078,200 |
| Oct 30, 2024 | 358.00 | 358.83 | 345.34 | 346.57 | 346.57 | -4.54% | 3,916,800 |
| 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% | 1,893,300 |
| 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% | 2,256,500 |
| 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 | 363.60 | 1.30% | 2,046,441 |
| Oct 8, 2024 | 359.53 | 360.65 | 357.52 | 360.38 | 358.92 | 1.00% | 2,348,300 |
| Oct 7, 2024 | 360.00 | 362.00 | 355.85 | 356.80 | 355.35 | -1.50% | 1,536,800 |
| Oct 4, 2024 | 364.20 | 367.79 | 359.82 | 362.24 | 360.77 | 0.28% | 2,131,552 |
| Oct 3, 2024 | 359.55 | 364.45 | 359.33 | 361.24 | 359.78 | 1.39% | 3,646,300 |
| Oct 2, 2024 | 352.71 | 357.19 | 351.34 | 356.29 | 354.85 | 1.22% | 2,421,300 |
| Oct 1, 2024 | 354.99 | 354.99 | 349.90 | 351.98 | 350.55 | -0.42% | 1,827,309 |
| Sep 30, 2024 | 348.50 | 354.06 | 347.72 | 353.48 | 352.05 | 1.08% | 2,425,021 |
| Sep 27, 2024 | 356.33 | 358.34 | 349.30 | 349.70 | 348.28 | -1.72% | 2,575,382 |
| Sep 26, 2024 | 355.01 | 363.99 | 349.70 | 355.81 | 354.37 | 5.57% | 4,454,991 |
| Sep 25, 2024 | 335.14 | 339.75 | 334.16 | 337.05 | 335.68 | -0.76% | 3,552,701 |
| Sep 24, 2024 | 337.94 | 340.62 | 335.28 | 339.62 | 338.24 | 0.12% | 2,842,900 |
| 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 | 334.86 | 0.29% | 5,231,021 |
| Sep 19, 2024 | 340.00 | 340.38 | 332.23 | 335.24 | 333.88 | -0.28% | 2,645,896 |
| Sep 18, 2024 | 335.00 | 339.00 | 332.96 | 336.18 | 334.82 | -0.26% | 2,150,899 |
| Sep 17, 2024 | 355.10 | 355.28 | 336.31 | 337.04 | 335.67 | -4.82% | 4,528,964 |
| Sep 16, 2024 | 350.84 | 354.98 | 349.63 | 354.12 | 352.68 | 1.30% | 2,536,400 |
| Sep 13, 2024 | 351.10 | 351.43 | 348.79 | 349.58 | 348.16 | -0.09% | 1,812,013 |
| Sep 12, 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 348.47 | -0.12% | 2,182,279 |
| Sep 11, 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 348.89 | 0.75% | 2,121,785 |
| Sep 10, 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 346.29 | 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 | 338.46 | -0.32% | 1,613,563 |
| Sep 5, 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 339.55 | -0.89% | 1,195,275 |
| Sep 4, 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 342.60 | 0.62% | 1,478,410 |
| Sep 3, 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 340.49 | -0.02% | 2,049,328 |
| Aug 30, 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 340.56 | 0.51% | 2,004,144 |
| Aug 29, 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 338.83 | 0.84% | 1,612,600 |
| Aug 28, 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 336.02 | -0.88% | 1,528,000 |
| Aug 27, 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 339.00 | 1.07% | 2,154,150 |
| Aug 26, 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 335.41 | 1.05% | 1,692,200 |
| Aug 23, 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 331.92 | 0.82% | 1,518,702 |
| Aug 22, 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 329.23 | -0.91% | 1,679,226 |
| Aug 21, 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 332.25 | 0.98% | 1,233,957 |
| Aug 20, 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 329.03 | 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% | 2,292,800 |
| Aug 15, 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 323.81 | 1.66% | 2,271,669 |
| Aug 14, 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 318.53 | 0.16% | 1,404,627 |
| Aug 13, 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 318.04 | 1.71% | 2,269,600 |
| Aug 12, 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 312.69 | -0.59% | 2,276,546 |
| Aug 9, 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 314.55 | -0.02% | 1,851,305 |
| Aug 8, 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 314.60 | -0.67% | 2,213,725 |
| Aug 7, 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 316.73 | -0.21% | 2,327,705 |
| Aug 6, 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 317.39 | 1.57% | 2,284,261 |
| Aug 5, 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 312.47 | -2.91% | 3,186,698 |
| Aug 2, 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 321.84 | -1.50% | 2,682,736 |
| Aug 1, 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 326.75 | -0.77% | 2,538,193 |