Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
238.54
-5.61 (-2.30%)
At close: Sep 12, 2025, 4:00 PM EDT
238.74
+0.20 (0.08%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 244.50 | 245.25 | 238.01 | 238.54 | 238.54 | -2.30% | 5,637,514 |
| Sep 11, 2025 | 243.21 | 244.56 | 242.35 | 244.15 | 244.15 | 0.43% | 4,644,524 |
| Sep 10, 2025 | 252.04 | 252.04 | 240.66 | 243.11 | 243.11 | -3.52% | 5,117,472 |
| Sep 9, 2025 | 255.00 | 255.96 | 249.84 | 251.99 | 251.99 | -1.40% | 3,456,433 |
| Sep 8, 2025 | 255.28 | 256.00 | 249.47 | 255.57 | 255.57 | 0.24% | 4,707,822 |
| Sep 5, 2025 | 252.93 | 258.65 | 250.19 | 254.95 | 254.95 | 0.79% | 4,235,989 |
| Sep 4, 2025 | 253.27 | 254.70 | 247.89 | 252.94 | 252.94 | -0.48% | 4,165,360 |
| Sep 3, 2025 | 253.21 | 254.81 | 251.32 | 254.15 | 254.15 | -0.79% | 2,914,352 |
| Sep 2, 2025 | 257.85 | 260.40 | 251.98 | 256.17 | 256.17 | -1.46% | 3,537,993 |
| Aug 29, 2025 | 256.92 | 260.38 | 256.09 | 259.97 | 259.97 | 1.48% | 2,806,195 |
| Aug 28, 2025 | 258.00 | 258.13 | 253.96 | 256.17 | 256.17 | -0.37% | 2,984,988 |
| Aug 27, 2025 | 256.12 | 258.29 | 255.44 | 257.12 | 257.12 | 0.67% | 2,238,979 |
| Aug 26, 2025 | 255.34 | 256.69 | 253.16 | 255.42 | 255.42 | -0.25% | 4,884,513 |
| Aug 25, 2025 | 259.22 | 259.73 | 255.04 | 256.05 | 256.05 | -1.22% | 2,358,756 |
| Aug 22, 2025 | 254.69 | 262.17 | 254.47 | 259.22 | 259.22 | 2.06% | 3,102,948 |
| Aug 21, 2025 | 255.00 | 255.00 | 250.73 | 253.99 | 253.99 | -0.42% | 2,670,597 |
| Aug 20, 2025 | 257.04 | 260.39 | 254.99 | 255.05 | 255.05 | -0.32% | 5,069,889 |
| Aug 19, 2025 | 250.53 | 257.62 | 250.40 | 255.88 | 255.88 | 2.71% | 4,555,710 |
| Aug 18, 2025 | 247.00 | 250.99 | 245.10 | 249.13 | 249.13 | 0.86% | 3,776,430 |
| Aug 15, 2025 | 245.74 | 249.40 | 245.74 | 247.01 | 247.01 | 0.35% | 4,223,700 |
| Aug 14, 2025 | 244.54 | 246.67 | 242.35 | 246.16 | 246.16 | 0.20% | 4,928,485 |
| Aug 13, 2025 | 238.75 | 246.73 | 237.31 | 245.68 | 245.68 | 3.28% | 5,278,399 |
| Aug 12, 2025 | 238.93 | 242.42 | 236.67 | 237.87 | 237.87 | -0.31% | 4,832,539 |
| Aug 11, 2025 | 238.00 | 241.82 | 236.96 | 238.61 | 238.61 | -0.25% | 4,674,953 |
| Aug 8, 2025 | 242.66 | 242.92 | 238.03 | 239.20 | 239.20 | -1.04% | 3,811,193 |
| Aug 7, 2025 | 248.20 | 251.33 | 239.82 | 241.72 | 241.72 | -2.35% | 7,246,256 |
| Aug 6, 2025 | 247.70 | 248.09 | 244.00 | 247.54 | 247.54 | 0.19% | 8,064,669 |
| Aug 5, 2025 | 255.74 | 255.80 | 245.74 | 247.07 | 247.07 | -4.53% | 10,175,886 |
| Aug 4, 2025 | 258.08 | 259.14 | 256.61 | 258.78 | 258.78 | 1.34% | 3,470,608 |
| Aug 1, 2025 | 264.63 | 265.11 | 254.20 | 255.37 | 255.37 | -4.39% | 6,042,413 |
| Jul 31, 2025 | 271.00 | 273.88 | 266.13 | 267.10 | 267.10 | -2.52% | 4,794,149 |
| Jul 30, 2025 | 278.50 | 278.69 | 272.39 | 274.00 | 274.00 | -1.76% | 4,272,743 |
| Jul 29, 2025 | 277.45 | 278.96 | 276.54 | 278.90 | 278.90 | 0.67% | 3,492,714 |
| Jul 28, 2025 | 280.19 | 280.99 | 275.71 | 277.04 | 277.04 | -2.16% | 3,693,889 |
| Jul 25, 2025 | 281.80 | 284.30 | 280.56 | 283.15 | 283.15 | 0.51% | 2,632,257 |
| Jul 24, 2025 | 281.78 | 284.40 | 279.27 | 281.71 | 281.71 | -1.51% | 3,953,005 |
| Jul 23, 2025 | 289.74 | 291.00 | 285.78 | 286.04 | 286.04 | -0.32% | 2,953,559 |
| Jul 22, 2025 | 281.80 | 287.07 | 281.80 | 286.96 | 286.96 | 1.60% | 3,614,707 |
| Jul 21, 2025 | 283.53 | 284.60 | 282.18 | 282.45 | 282.45 | - | 2,955,775 |
| Jul 18, 2025 | 283.24 | 283.82 | 280.64 | 282.44 | 282.44 | -0.09% | 4,207,481 |
| Jul 17, 2025 | 280.75 | 283.13 | 278.25 | 282.70 | 282.70 | 1.08% | 3,513,221 |
| Jul 16, 2025 | 276.75 | 280.27 | 276.03 | 279.67 | 279.67 | 1.30% | 3,176,628 |
| Jul 15, 2025 | 281.04 | 281.11 | 275.96 | 276.07 | 276.07 | -1.40% | 3,970,272 |
| Jul 14, 2025 | 280.69 | 280.94 | 276.95 | 279.99 | 279.99 | -0.38% | 4,281,770 |
| Jul 11, 2025 | 287.21 | 287.74 | 280.43 | 281.06 | 281.06 | -2.53% | 5,077,108 |
| Jul 10, 2025 | 292.04 | 292.60 | 285.79 | 288.36 | 288.36 | -3.04% | 5,197,475 |
| Jul 9, 2025 | 303.16 | 304.19 | 294.79 | 297.40 | 295.88 | -1.95% | 3,177,760 |
| Jul 8, 2025 | 301.75 | 307.77 | 300.51 | 303.33 | 301.78 | 0.93% | 2,890,515 |
| Jul 7, 2025 | 303.53 | 304.79 | 299.29 | 300.54 | 299.01 | -1.39% | 2,753,256 |
| Jul 3, 2025 | 303.00 | 305.30 | 302.29 | 304.78 | 303.22 | 0.82% | 1,616,133 |