Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
273.74
+1.70 (0.62%)
Dec 17, 2025, 4:00 PM EST - Market closed
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 272.65 | 279.38 | 272.00 | 273.74 | 273.74 | 0.62% | 5,273,022 |
| Dec 16, 2025 | 281.13 | 281.13 | 270.83 | 272.04 | 272.04 | -0.95% | 5,424,199 |
| Dec 15, 2025 | 276.00 | 276.40 | 271.02 | 274.66 | 274.66 | 1.14% | 3,890,188 |
| Dec 12, 2025 | 271.96 | 273.44 | 270.30 | 271.56 | 271.56 | 0.44% | 2,976,140 |
| Dec 11, 2025 | 273.17 | 277.65 | 269.71 | 270.37 | 270.37 | -0.68% | 4,058,585 |
| Dec 10, 2025 | 268.38 | 273.64 | 268.05 | 272.22 | 272.22 | 1.00% | 3,528,302 |
| Dec 9, 2025 | 267.93 | 272.40 | 267.25 | 269.53 | 269.53 | 1.14% | 3,514,237 |
| Dec 8, 2025 | 265.73 | 268.63 | 265.01 | 266.50 | 266.50 | -0.03% | 3,170,377 |
| Dec 5, 2025 | 268.10 | 271.00 | 266.07 | 266.59 | 266.59 | -1.02% | 3,769,147 |
| Dec 4, 2025 | 276.30 | 280.71 | 269.17 | 269.34 | 269.34 | -1.29% | 4,114,614 |
| Dec 3, 2025 | 261.98 | 274.06 | 261.75 | 272.85 | 272.85 | 4.53% | 6,937,812 |
| Dec 2, 2025 | 257.80 | 262.96 | 257.00 | 261.02 | 261.02 | 1.39% | 4,924,044 |
| Dec 1, 2025 | 253.13 | 258.90 | 251.02 | 257.43 | 257.43 | 2.97% | 5,020,933 |
| Nov 28, 2025 | 247.49 | 251.45 | 245.13 | 250.00 | 250.00 | 0.87% | 1,492,425 |
| Nov 26, 2025 | 250.28 | 251.94 | 246.89 | 247.85 | 247.85 | -0.55% | 2,382,432 |
| Nov 25, 2025 | 245.00 | 251.68 | 245.00 | 249.23 | 249.23 | 2.30% | 3,558,872 |
| Nov 24, 2025 | 250.99 | 251.33 | 243.24 | 243.62 | 243.62 | -3.27% | 5,590,649 |
| Nov 21, 2025 | 241.88 | 253.97 | 241.29 | 251.85 | 251.85 | 4.59% | 5,819,467 |
| Nov 20, 2025 | 242.79 | 244.75 | 239.54 | 240.79 | 240.79 | -0.12% | 2,905,253 |
| Nov 19, 2025 | 240.00 | 244.38 | 240.00 | 241.08 | 241.08 | 0.45% | 2,554,872 |
| Nov 18, 2025 | 241.06 | 241.75 | 237.43 | 240.00 | 240.00 | -0.55% | 3,375,269 |
| Nov 17, 2025 | 243.93 | 244.98 | 240.59 | 241.33 | 241.33 | -1.58% | 3,187,926 |
| Nov 14, 2025 | 245.77 | 249.15 | 244.09 | 245.21 | 245.21 | -0.95% | 2,845,068 |
| Nov 13, 2025 | 245.43 | 248.58 | 244.32 | 247.57 | 247.57 | 0.42% | 3,703,849 |
| Nov 12, 2025 | 244.00 | 246.97 | 242.31 | 246.53 | 246.53 | 1.64% | 3,230,935 |
| Nov 11, 2025 | 244.89 | 244.89 | 238.53 | 242.56 | 242.56 | -0.81% | 3,766,805 |
| Nov 10, 2025 | 247.34 | 248.26 | 240.40 | 244.55 | 244.55 | -0.49% | 2,818,924 |
| Nov 7, 2025 | 240.00 | 246.55 | 239.44 | 245.76 | 245.76 | 1.83% | 4,047,434 |
| Nov 6, 2025 | 247.73 | 248.67 | 240.18 | 241.34 | 241.34 | -2.61% | 3,512,582 |
| Nov 5, 2025 | 243.38 | 248.99 | 242.76 | 247.82 | 247.82 | 2.03% | 3,631,847 |
| Nov 4, 2025 | 246.97 | 248.57 | 241.07 | 242.90 | 242.90 | -2.23% | 3,688,348 |
| Nov 3, 2025 | 249.53 | 249.53 | 242.94 | 248.44 | 248.44 | -0.66% | 4,196,627 |
| Oct 31, 2025 | 249.66 | 250.88 | 248.06 | 250.10 | 250.10 | 0.34% | 3,848,001 |
| Oct 30, 2025 | 245.81 | 251.88 | 245.48 | 249.25 | 249.25 | 0.61% | 3,982,225 |
| Oct 29, 2025 | 253.15 | 255.44 | 247.50 | 247.75 | 247.75 | -2.21% | 5,780,655 |
| Oct 28, 2025 | 250.00 | 254.68 | 249.19 | 253.35 | 253.35 | 1.03% | 3,425,097 |
| Oct 27, 2025 | 249.44 | 252.25 | 247.19 | 250.77 | 250.77 | 1.26% | 3,033,478 |
| Oct 24, 2025 | 250.01 | 251.09 | 247.11 | 247.65 | 247.65 | -0.86% | 2,794,125 |
| Oct 23, 2025 | 246.06 | 250.09 | 245.44 | 249.81 | 249.81 | 0.27% | 2,885,744 |
| Oct 22, 2025 | 248.61 | 251.05 | 247.17 | 249.14 | 249.14 | -0.55% | 3,899,985 |
| Oct 21, 2025 | 242.52 | 252.09 | 242.52 | 250.51 | 250.51 | 3.44% | 4,475,512 |
| Oct 20, 2025 | 240.10 | 244.19 | 239.74 | 242.18 | 242.18 | 1.59% | 3,495,403 |
| Oct 17, 2025 | 234.35 | 239.12 | 233.60 | 238.39 | 238.39 | 1.87% | 4,436,403 |
| Oct 16, 2025 | 239.81 | 240.09 | 233.75 | 234.02 | 234.02 | -2.37% | 4,800,831 |
| Oct 15, 2025 | 243.91 | 247.31 | 239.06 | 239.71 | 239.71 | -1.84% | 4,118,068 |
| Oct 14, 2025 | 242.06 | 246.07 | 239.55 | 244.20 | 244.20 | 0.26% | 3,788,593 |
| Oct 13, 2025 | 242.23 | 243.96 | 239.87 | 243.56 | 243.56 | 1.09% | 3,572,509 |
| Oct 10, 2025 | 251.65 | 252.95 | 240.71 | 240.94 | 240.94 | -4.40% | 4,548,757 |
| Oct 9, 2025 | 253.51 | 254.17 | 249.61 | 252.04 | 250.41 | -0.37% | 4,427,619 |
| Oct 8, 2025 | 251.71 | 253.67 | 247.65 | 252.98 | 251.34 | 0.70% | 5,672,008 |