Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
314.77
+5.19 (1.68%)
May 27, 2025, 3:48 PM - Market open
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 313.52 | 315.70 | 312.01 | 315.27 | - | 1.84% | 1,785,543 |
| 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 |
| 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 |