Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
277.04
-6.11 (-2.16%)
At close: Jul 28, 2025, 4:00 PM
277.46
+0.42 (0.15%)
After-hours: Jul 28, 2025, 7:58 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 303.17 | 303.17 | 298.32 | 302.29 | 300.75 | -0.11% | 2,748,684 |
| Jul 1, 2025 | 298.12 | 304.19 | 297.93 | 302.62 | 301.08 | 1.25% | 3,565,707 |
| Jun 30, 2025 | 296.74 | 299.01 | 295.74 | 298.89 | 297.36 | 1.16% | 3,136,901 |
| Jun 27, 2025 | 295.88 | 296.70 | 292.99 | 295.46 | 293.95 | -0.21% | 4,159,536 |
| Jun 26, 2025 | 296.59 | 296.96 | 292.60 | 296.08 | 294.57 | 0.50% | 3,634,014 |
| Jun 25, 2025 | 301.00 | 301.65 | 294.35 | 294.60 | 293.10 | -2.04% | 3,164,580 |
| Jun 24, 2025 | 295.68 | 301.65 | 295.01 | 300.72 | 299.18 | 1.94% | 4,940,618 |
| Jun 23, 2025 | 286.00 | 295.33 | 284.23 | 295.00 | 293.49 | 3.37% | 5,454,927 |
| Jun 20, 2025 | 281.43 | 288.87 | 273.19 | 285.37 | 283.91 | -6.86% | 11,697,439 |
| Jun 18, 2025 | 314.20 | 314.20 | 305.87 | 306.38 | 304.82 | -1.81% | 4,593,070 |
| Jun 17, 2025 | 312.97 | 315.95 | 311.85 | 312.03 | 310.44 | -0.73% | 2,533,752 |
| Jun 16, 2025 | 314.33 | 317.05 | 312.82 | 314.33 | 312.73 | 0.84% | 2,930,017 |
| Jun 13, 2025 | 314.32 | 317.31 | 311.28 | 311.71 | 310.12 | -2.02% | 3,102,669 |
| Jun 12, 2025 | 317.50 | 318.62 | 316.11 | 318.13 | 316.51 | -0.34% | 2,194,459 |
| Jun 11, 2025 | 320.92 | 321.77 | 317.84 | 319.22 | 317.59 | -0.53% | 1,859,102 |
| Jun 10, 2025 | 317.57 | 321.69 | 317.00 | 320.92 | 319.28 | 1.36% | 2,356,102 |
| Jun 9, 2025 | 318.01 | 319.23 | 316.04 | 316.62 | 315.00 | -0.32% | 2,291,288 |
| Jun 6, 2025 | 318.42 | 320.15 | 316.38 | 317.65 | 316.03 | 0.72% | 2,309,566 |
| Jun 5, 2025 | 317.30 | 317.96 | 313.41 | 315.38 | 313.77 | -0.32% | 3,787,717 |
| Jun 4, 2025 | 315.11 | 316.79 | 314.39 | 316.40 | 314.78 | 1.12% | 2,337,778 |
| Jun 3, 2025 | 313.00 | 313.99 | 310.60 | 312.90 | 311.30 | -0.50% | 3,678,342 |
| Jun 2, 2025 | 313.63 | 314.94 | 311.21 | 314.47 | 312.86 | -0.74% | 2,340,485 |
| May 30, 2025 | 318.16 | 318.99 | 314.09 | 316.82 | 315.20 | -0.29% | 4,012,710 |
| May 29, 2025 | 317.52 | 318.42 | 314.78 | 317.73 | 316.11 | 0.55% | 2,557,880 |
| May 28, 2025 | 314.75 | 317.39 | 314.05 | 315.99 | 314.38 | 0.18% | 3,437,579 |
| May 27, 2025 | 313.52 | 315.70 | 312.01 | 315.43 | 313.82 | 1.89% | 3,248,899 |
| May 23, 2025 | 311.11 | 311.73 | 307.87 | 309.58 | 308.00 | -2.17% | 2,947,209 |
| May 22, 2025 | 317.51 | 319.19 | 316.04 | 316.45 | 314.83 | -0.40% | 2,996,617 |
| May 21, 2025 | 317.04 | 322.86 | 316.42 | 317.72 | 316.10 | -0.77% | 2,788,112 |
| May 20, 2025 | 318.46 | 320.33 | 317.39 | 320.18 | 318.55 | 0.25% | 2,930,525 |
| May 19, 2025 | 315.79 | 320.89 | 315.07 | 319.39 | 317.76 | 0.54% | 2,247,424 |
| May 16, 2025 | 317.42 | 318.06 | 309.73 | 317.69 | 316.07 | -1.71% | 3,968,036 |
| May 15, 2025 | 320.22 | 324.00 | 319.76 | 323.21 | 321.56 | 0.87% | 3,050,609 |