Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
242.52
-5.31 (-2.14%)
Nov 6, 2025, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 247.73 | 248.67 | 240.18 | 242.14 | - | -2.29% | 2,689,094 |
| Nov 5, 2025 | 243.38 | 248.99 | 242.76 | 247.82 | 247.82 | 2.03% | 3,612,202 |
| Nov 4, 2025 | 246.97 | 248.57 | 241.07 | 242.90 | 242.90 | -2.23% | 3,688,348 |
| Nov 3, 2025 | 249.53 | 249.53 | 242.94 | 248.44 | 248.44 | -0.66% | 4,196,627 |
| Oct 31, 2025 | 249.66 | 250.88 | 248.06 | 250.10 | 250.10 | 0.34% | 3,848,001 |
| Oct 30, 2025 | 245.81 | 251.88 | 245.48 | 249.25 | 249.25 | 0.61% | 3,982,225 |
| Oct 29, 2025 | 253.15 | 255.44 | 247.50 | 247.75 | 247.75 | -2.21% | 5,780,655 |
| Oct 28, 2025 | 250.00 | 254.68 | 249.19 | 253.35 | 253.35 | 1.03% | 3,425,097 |
| Oct 27, 2025 | 249.44 | 252.25 | 247.19 | 250.77 | 250.77 | 1.26% | 3,033,478 |
| Oct 24, 2025 | 250.01 | 251.09 | 247.11 | 247.65 | 247.65 | -0.86% | 2,794,125 |
| Oct 23, 2025 | 246.06 | 250.09 | 245.44 | 249.81 | 249.81 | 0.27% | 2,885,744 |
| Oct 22, 2025 | 248.61 | 251.05 | 247.17 | 249.14 | 249.14 | -0.55% | 3,899,985 |
| Oct 21, 2025 | 242.52 | 252.09 | 242.52 | 250.51 | 250.51 | 3.44% | 4,475,512 |
| Oct 20, 2025 | 240.10 | 244.19 | 239.74 | 242.18 | 242.18 | 1.59% | 3,495,403 |
| Oct 17, 2025 | 234.35 | 239.12 | 233.60 | 238.39 | 238.39 | 1.87% | 4,436,403 |
| Oct 16, 2025 | 239.81 | 240.09 | 233.75 | 234.02 | 234.02 | -2.37% | 4,800,831 |
| Oct 15, 2025 | 243.91 | 247.31 | 239.06 | 239.71 | 239.71 | -1.84% | 4,118,068 |
| Oct 14, 2025 | 242.06 | 246.07 | 239.55 | 244.20 | 244.20 | 0.26% | 3,788,593 |
| Oct 13, 2025 | 242.23 | 243.96 | 239.87 | 243.56 | 243.56 | 1.09% | 3,572,509 |
| Oct 10, 2025 | 251.65 | 252.95 | 240.71 | 240.94 | 240.94 | -4.40% | 4,548,757 |
| Oct 9, 2025 | 253.51 | 254.17 | 249.61 | 252.04 | 250.35 | -0.37% | 4,427,619 |
| Oct 8, 2025 | 251.71 | 253.67 | 247.65 | 252.98 | 251.28 | 0.70% | 5,672,008 |
| Oct 7, 2025 | 249.13 | 252.83 | 248.21 | 251.23 | 249.54 | 1.23% | 5,930,393 |
| Oct 6, 2025 | 246.00 | 248.41 | 242.05 | 248.17 | 246.50 | 1.16% | 3,400,873 |
| Oct 3, 2025 | 244.88 | 246.46 | 242.66 | 245.32 | 243.67 | 0.40% | 3,383,997 |
| Oct 2, 2025 | 244.91 | 248.18 | 243.25 | 244.34 | 242.70 | 0.26% | 4,323,530 |
| Oct 1, 2025 | 245.26 | 248.99 | 239.71 | 243.71 | 242.07 | -1.17% | 6,545,095 |
| Sep 30, 2025 | 246.59 | 252.10 | 245.38 | 246.60 | 244.94 | -0.16% | 8,966,444 |
| Sep 29, 2025 | 240.50 | 249.13 | 237.25 | 247.00 | 245.34 | 3.36% | 7,837,461 |
| Sep 26, 2025 | 232.60 | 241.30 | 231.05 | 238.97 | 237.36 | 2.76% | 8,163,164 |
| Sep 25, 2025 | 238.49 | 242.00 | 229.40 | 232.56 | 231.00 | -2.73% | 10,401,065 |
| Sep 24, 2025 | 236.67 | 240.07 | 235.75 | 239.08 | 237.47 | 1.52% | 6,855,371 |
| Sep 23, 2025 | 240.51 | 241.20 | 234.10 | 235.50 | 233.92 | -1.87% | 6,777,829 |
| Sep 22, 2025 | 239.86 | 242.49 | 238.59 | 239.99 | 238.38 | 0.12% | 6,070,393 |
| Sep 19, 2025 | 239.52 | 240.97 | 234.18 | 239.70 | 238.09 | 0.06% | 11,522,615 |
| Sep 18, 2025 | 241.98 | 243.34 | 237.93 | 239.55 | 237.94 | -0.70% | 5,698,185 |
| Sep 17, 2025 | 237.73 | 245.20 | 236.99 | 241.24 | 239.62 | 1.87% | 5,248,152 |
| Sep 16, 2025 | 237.51 | 238.75 | 235.83 | 236.81 | 235.22 | -0.45% | 6,464,105 |
| Sep 15, 2025 | 240.67 | 242.25 | 235.92 | 237.87 | 236.27 | -0.28% | 5,385,897 |
| Sep 12, 2025 | 244.50 | 245.25 | 238.01 | 238.54 | 236.94 | -2.30% | 5,637,514 |
| Sep 11, 2025 | 243.21 | 244.56 | 242.35 | 244.15 | 242.51 | 0.43% | 4,644,524 |
| Sep 10, 2025 | 252.04 | 252.04 | 240.66 | 243.11 | 241.48 | -3.52% | 5,117,472 |
| Sep 9, 2025 | 255.00 | 255.96 | 249.84 | 251.99 | 250.30 | -1.40% | 3,456,433 |
| Sep 8, 2025 | 255.28 | 256.00 | 249.47 | 255.57 | 253.85 | 0.24% | 4,707,822 |
| Sep 5, 2025 | 252.93 | 258.65 | 250.19 | 254.95 | 253.24 | 0.79% | 4,235,989 |
| Sep 4, 2025 | 253.27 | 254.70 | 247.89 | 252.94 | 251.24 | -0.48% | 4,165,360 |
| Sep 3, 2025 | 253.21 | 254.81 | 251.32 | 254.15 | 252.44 | -0.79% | 2,914,352 |
| Sep 2, 2025 | 257.85 | 260.40 | 251.98 | 256.17 | 254.45 | -1.46% | 3,537,993 |
| Aug 29, 2025 | 256.92 | 260.38 | 256.09 | 259.97 | 258.22 | 1.48% | 2,806,195 |
| Aug 28, 2025 | 258.00 | 258.13 | 253.96 | 256.17 | 254.45 | -0.37% | 2,984,988 |