Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
308.99
+1.81 (0.59%)
Mar 25, 2025, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 307.55 | 312.47 | 305.42 | 308.90 | 308.90 | 0.56% | 3,890,352 |
| Mar 24, 2025 | 308.10 | 310.46 | 305.18 | 307.18 | 307.18 | 0.61% | 3,793,173 |
| Mar 21, 2025 | 298.05 | 305.60 | 295.58 | 305.32 | 305.32 | 1.47% | 11,735,270 |
| Mar 20, 2025 | 296.15 | 306.85 | 291.51 | 300.91 | 300.91 | -7.26% | 10,699,545 |
| Mar 19, 2025 | 325.19 | 326.73 | 321.07 | 324.47 | 324.47 | 0.12% | 4,314,143 |
| Mar 18, 2025 | 323.64 | 325.05 | 319.49 | 324.07 | 324.07 | -0.50% | 2,811,562 |
| Mar 17, 2025 | 320.00 | 326.73 | 319.60 | 325.71 | 325.71 | 2.16% | 3,518,232 |
| Mar 14, 2025 | 316.41 | 318.90 | 314.29 | 318.82 | 318.82 | 0.55% | 4,086,087 |
| Mar 13, 2025 | 323.69 | 323.69 | 314.61 | 317.07 | 317.07 | -2.24% | 3,667,673 |
| Mar 12, 2025 | 328.50 | 330.00 | 322.89 | 324.33 | 324.33 | -1.06% | 3,086,325 |
| Mar 11, 2025 | 333.08 | 334.43 | 325.55 | 327.79 | 327.79 | -2.24% | 3,389,995 |
| Mar 10, 2025 | 338.89 | 339.90 | 332.53 | 335.30 | 335.30 | -2.01% | 3,444,413 |
| Mar 7, 2025 | 339.00 | 342.89 | 335.91 | 342.18 | 342.18 | 0.10% | 4,459,864 |
| Mar 6, 2025 | 344.52 | 347.10 | 339.82 | 341.84 | 341.84 | -1.84% | 3,467,603 |
| Mar 5, 2025 | 345.22 | 348.80 | 343.46 | 348.26 | 348.26 | 0.72% | 2,578,507 |
| Mar 4, 2025 | 342.18 | 349.24 | 342.00 | 345.78 | 345.78 | 0.23% | 3,156,307 |
| Mar 3, 2025 | 349.42 | 351.99 | 343.01 | 344.99 | 344.99 | -1.01% | 3,011,081 |
| Feb 28, 2025 | 357.15 | 359.14 | 342.41 | 348.50 | 348.50 | -2.35% | 5,768,387 |
| Feb 27, 2025 | 358.05 | 361.62 | 355.37 | 356.87 | 356.87 | -0.41% | 2,735,432 |
| Feb 26, 2025 | 362.70 | 363.01 | 356.86 | 358.35 | 358.35 | -1.27% | 2,267,552 |
| Feb 25, 2025 | 361.08 | 365.58 | 359.50 | 362.95 | 362.95 | -0.26% | 1,947,670 |
| Feb 24, 2025 | 364.41 | 366.93 | 361.06 | 363.91 | 363.91 | -0.10% | 2,755,807 |
| Feb 21, 2025 | 380.00 | 382.77 | 363.93 | 364.26 | 364.26 | -5.35% | 3,751,685 |
| 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 |