Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
314.33
+2.62 (0.84%)
At close: Jun 16, 2025, 4:00 PM
312.90
-1.43 (-0.45%)
After-hours: Jun 16, 2025, 7:51 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 314.33 | 317.05 | 312.82 | 314.33 | 314.33 | 0.84% | 2,930,017 |
| Jun 13, 2025 | 314.32 | 317.31 | 311.28 | 311.71 | 311.71 | -2.02% | 3,102,669 |
| Jun 12, 2025 | 317.50 | 318.62 | 316.11 | 318.13 | 318.13 | -0.34% | 2,194,459 |
| Jun 11, 2025 | 320.92 | 321.77 | 317.84 | 319.22 | 319.22 | -0.53% | 1,859,102 |
| Jun 10, 2025 | 317.57 | 321.69 | 317.00 | 320.92 | 320.92 | 1.36% | 2,356,102 |
| Jun 9, 2025 | 318.01 | 319.23 | 316.04 | 316.62 | 316.62 | -0.32% | 2,291,288 |
| Jun 6, 2025 | 318.42 | 320.15 | 316.38 | 317.65 | 317.65 | 0.72% | 2,309,566 |
| Jun 5, 2025 | 317.30 | 317.96 | 313.41 | 315.38 | 315.38 | -0.32% | 3,787,717 |
| Jun 4, 2025 | 315.11 | 316.79 | 314.39 | 316.40 | 316.40 | 1.12% | 2,337,778 |
| Jun 3, 2025 | 313.00 | 313.99 | 310.60 | 312.90 | 312.90 | -0.50% | 3,678,342 |
| Jun 2, 2025 | 313.63 | 314.94 | 311.21 | 314.47 | 314.47 | -0.74% | 2,340,485 |
| May 30, 2025 | 318.16 | 318.99 | 314.09 | 316.82 | 316.82 | -0.29% | 4,012,710 |
| May 29, 2025 | 317.52 | 318.42 | 314.78 | 317.73 | 317.73 | 0.55% | 2,557,880 |
| May 28, 2025 | 314.75 | 317.39 | 314.05 | 315.99 | 315.99 | 0.18% | 3,437,579 |
| May 27, 2025 | 313.52 | 315.70 | 312.01 | 315.43 | 315.43 | 1.89% | 3,248,899 |
| May 23, 2025 | 311.11 | 311.73 | 307.87 | 309.58 | 309.58 | -2.17% | 2,947,209 |
| May 22, 2025 | 317.51 | 319.19 | 316.04 | 316.45 | 316.45 | -0.40% | 2,996,617 |
| May 21, 2025 | 317.04 | 322.86 | 316.42 | 317.72 | 317.72 | -0.77% | 2,788,112 |
| May 20, 2025 | 318.46 | 320.33 | 317.39 | 320.18 | 320.18 | 0.25% | 2,930,525 |
| May 19, 2025 | 315.79 | 320.89 | 315.07 | 319.39 | 319.39 | 0.54% | 2,247,424 |
| May 16, 2025 | 317.42 | 318.06 | 309.73 | 317.69 | 317.69 | -1.71% | 3,968,036 |
| May 15, 2025 | 320.22 | 324.00 | 319.76 | 323.21 | 323.21 | 0.87% | 3,050,609 |
| May 14, 2025 | 321.54 | 322.10 | 317.90 | 320.41 | 320.41 | -0.66% | 2,417,203 |
| May 13, 2025 | 321.92 | 325.71 | 321.56 | 322.53 | 322.53 | 0.14% | 2,775,543 |
| May 12, 2025 | 316.47 | 322.47 | 315.36 | 322.09 | 322.09 | 4.61% | 3,271,417 |
| May 9, 2025 | 310.03 | 311.59 | 306.70 | 307.90 | 307.90 | -0.32% | 1,844,518 |
| May 8, 2025 | 309.00 | 313.25 | 308.00 | 308.88 | 308.88 | 0.91% | 2,861,634 |
| May 7, 2025 | 304.80 | 308.09 | 303.47 | 306.09 | 306.09 | 0.75% | 2,647,765 |
| May 6, 2025 | 303.86 | 305.95 | 303.20 | 303.80 | 303.80 | -1.27% | 2,719,419 |
| May 5, 2025 | 303.43 | 309.41 | 303.41 | 307.71 | 307.71 | 0.78% | 3,548,554 |
| May 2, 2025 | 305.00 | 306.34 | 303.87 | 305.33 | 305.33 | 1.60% | 1,810,083 |
| May 1, 2025 | 300.81 | 304.76 | 298.50 | 300.53 | 300.53 | 0.46% | 2,848,558 |
| Apr 30, 2025 | 295.27 | 299.55 | 291.71 | 299.15 | 299.15 | 0.23% | 2,834,724 |
| Apr 29, 2025 | 295.62 | 299.04 | 294.80 | 298.47 | 298.47 | 1.78% | 3,251,980 |
| Apr 28, 2025 | 294.52 | 296.06 | 289.89 | 293.25 | 293.25 | -0.05% | 1,865,246 |
| Apr 25, 2025 | 291.52 | 294.01 | 289.02 | 293.39 | 293.39 | 0.68% | 2,919,326 |
| Apr 24, 2025 | 285.00 | 291.76 | 284.74 | 291.41 | 291.41 | 1.13% | 3,271,401 |
| Apr 23, 2025 | 294.65 | 296.94 | 286.97 | 288.16 | 288.16 | 1.48% | 2,763,053 |
| Apr 22, 2025 | 281.40 | 285.10 | 280.15 | 283.96 | 283.96 | 1.69% | 2,499,900 |
| Apr 21, 2025 | 282.34 | 282.34 | 275.98 | 279.23 | 279.23 | -1.11% | 2,835,510 |
| Apr 17, 2025 | 285.52 | 286.67 | 281.77 | 282.35 | 282.35 | -1.01% | 2,321,537 |
| Apr 16, 2025 | 289.45 | 292.50 | 283.74 | 285.24 | 285.24 | -1.18% | 3,183,916 |
| Apr 15, 2025 | 288.91 | 292.08 | 287.34 | 288.66 | 288.66 | -0.39% | 3,273,310 |
| Apr 14, 2025 | 289.92 | 293.26 | 286.64 | 289.79 | 289.79 | 1.92% | 3,299,370 |
| Apr 11, 2025 | 282.58 | 286.30 | 276.73 | 284.34 | 284.34 | -0.31% | 5,019,507 |
| Apr 10, 2025 | 292.47 | 296.10 | 278.34 | 285.22 | 285.22 | -4.91% | 4,578,592 |
| Apr 9, 2025 | 280.00 | 300.45 | 278.92 | 299.94 | 298.39 | 6.59% | 6,702,221 |
| Apr 8, 2025 | 290.29 | 293.03 | 276.68 | 281.39 | 279.94 | -1.17% | 4,730,814 |
| Apr 7, 2025 | 278.94 | 293.04 | 275.01 | 284.72 | 283.25 | -0.12% | 6,333,638 |
| Apr 4, 2025 | 296.80 | 299.05 | 284.60 | 285.06 | 283.59 | -5.44% | 4,658,969 |