Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
307.71
+2.38 (0.78%)
At close: May 5, 2025, 4:00 PM
307.83
+0.12 (0.04%)
After-hours: May 5, 2025, 4:00 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 308.00 | 311.79 | 300.97 | 301.46 | 299.90 | -4.70% | 3,614,753 |
| Apr 2, 2025 | 309.75 | 318.00 | 309.75 | 316.33 | 314.70 | 0.88% | 4,122,954 |
| Apr 1, 2025 | 311.60 | 316.02 | 310.98 | 313.58 | 311.96 | 0.49% | 3,503,908 |
| Mar 31, 2025 | 302.45 | 313.11 | 300.40 | 312.04 | 310.43 | 2.53% | 5,511,930 |
| Mar 28, 2025 | 308.38 | 310.07 | 303.84 | 304.33 | 302.76 | -1.36% | 2,377,611 |
| Mar 27, 2025 | 309.22 | 313.00 | 307.48 | 308.53 | 306.94 | -0.85% | 2,871,044 |
| Mar 26, 2025 | 309.03 | 312.75 | 309.02 | 311.16 | 309.55 | 0.73% | 3,669,823 |
| Mar 25, 2025 | 307.55 | 312.47 | 305.42 | 308.90 | 307.31 | 0.56% | 3,890,352 |
| Mar 24, 2025 | 308.10 | 310.46 | 305.18 | 307.18 | 305.59 | 0.61% | 3,793,173 |
| Mar 21, 2025 | 298.05 | 305.60 | 295.58 | 305.32 | 303.74 | 1.47% | 11,735,270 |
| Mar 20, 2025 | 296.15 | 306.85 | 291.51 | 300.91 | 299.36 | -7.26% | 10,699,545 |
| Mar 19, 2025 | 325.19 | 326.73 | 321.07 | 324.47 | 322.80 | 0.12% | 4,314,143 |
| Mar 18, 2025 | 323.64 | 325.05 | 319.49 | 324.07 | 322.40 | -0.50% | 2,811,562 |
| Mar 17, 2025 | 320.00 | 326.73 | 319.60 | 325.71 | 324.03 | 2.16% | 3,518,232 |
| Mar 14, 2025 | 316.41 | 318.90 | 314.29 | 318.82 | 317.17 | 0.55% | 4,086,087 |
| Mar 13, 2025 | 323.69 | 323.69 | 314.61 | 317.07 | 315.43 | -2.24% | 3,667,673 |
| Mar 12, 2025 | 328.50 | 330.00 | 322.89 | 324.33 | 322.66 | -1.06% | 3,086,325 |
| Mar 11, 2025 | 333.08 | 334.43 | 325.55 | 327.79 | 326.10 | -2.24% | 3,389,995 |
| Mar 10, 2025 | 338.89 | 339.90 | 332.53 | 335.30 | 333.57 | -2.01% | 3,444,413 |
| Mar 7, 2025 | 339.00 | 342.89 | 335.91 | 342.18 | 340.41 | 0.10% | 4,459,864 |
| Mar 6, 2025 | 344.52 | 347.10 | 339.82 | 341.84 | 340.08 | -1.84% | 3,467,603 |
| Mar 5, 2025 | 345.22 | 348.80 | 343.46 | 348.26 | 346.46 | 0.72% | 2,578,507 |
| Mar 4, 2025 | 342.18 | 349.24 | 342.00 | 345.78 | 344.00 | 0.23% | 3,156,307 |
| Mar 3, 2025 | 349.42 | 351.99 | 343.01 | 344.99 | 343.21 | -1.01% | 3,011,081 |
| Feb 28, 2025 | 357.15 | 359.14 | 342.41 | 348.50 | 346.70 | -2.35% | 5,768,387 |
| Feb 27, 2025 | 358.05 | 361.62 | 355.37 | 356.87 | 355.03 | -0.41% | 2,735,432 |
| Feb 26, 2025 | 362.70 | 363.01 | 356.86 | 358.35 | 356.50 | -1.27% | 2,267,552 |
| Feb 25, 2025 | 361.08 | 365.58 | 359.50 | 362.95 | 361.08 | -0.26% | 1,947,670 |
| Feb 24, 2025 | 364.41 | 366.93 | 361.06 | 363.91 | 362.03 | -0.10% | 2,755,807 |