Home

Accenture Plc (ACN)

316.33
+2.75 (0.88%)
NYSE · Last Trade: Apr 2nd, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Accenture Plc (ACN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025309.75318.00309.75316.334,121,039316.33
4/01/2025311.60316.02310.98313.583,503,896313.58
3/31/2025302.45313.11300.40312.045,511,903312.04
3/28/2025308.38310.07303.84304.332,378,272304.33
3/27/2025309.22313.00307.48308.532,871,015308.53
3/26/2025309.03312.75309.02311.163,669,813311.16
3/25/2025307.55312.47305.42308.903,890,306308.90
3/24/2025308.10310.46305.18307.183,792,816307.18
3/21/2025298.05305.60295.58305.3211,735,455305.32
3/20/2025296.15306.85291.51300.9110,698,461300.91
3/19/2025325.19326.73321.07324.474,313,291324.47
3/18/2025323.64325.05319.49324.072,811,389324.07
3/17/2025320.00326.73319.60325.713,518,149325.71
3/14/2025316.41318.90314.29318.824,086,089318.82
3/13/2025323.69323.69314.61317.073,667,640317.07
3/12/2025328.50330.00322.89324.333,086,304324.33
3/11/2025333.08334.43325.55327.793,389,997327.79
3/10/2025338.89339.90332.52335.303,454,711335.30
3/07/2025339.00342.89335.91342.184,459,867342.18
3/06/2025344.52347.10339.82341.843,487,545341.84
3/05/2025345.22348.80343.46348.262,578,486348.26
3/04/2025342.18349.24342.00345.783,156,288345.78
3/03/2025349.42351.99343.01344.993,008,503344.99
2/28/2025357.15359.13342.41348.505,768,413348.50
2/27/2025358.05361.62355.37356.872,734,296356.87
2/26/2025362.70363.01356.86358.352,267,539358.35
2/25/2025361.08365.58359.50362.951,947,651362.95
2/24/2025364.41366.93361.06363.912,767,854363.91
2/21/2025380.00380.00363.93364.263,751,689364.26
2/20/2025387.87390.00384.25384.842,251,830384.84
2/19/2025385.99392.02384.44390.221,438,009390.22
2/18/2025384.63390.49381.49387.563,803,671387.56
2/14/2025390.00391.00387.43388.002,024,722388.00
2/13/2025388.61390.91384.73389.533,385,457389.53
2/12/2025386.05391.51386.00388.832,251,042388.83
2/11/2025385.00390.35383.88390.012,121,045390.01
2/10/2025388.24390.00385.19386.891,771,348386.89
2/07/2025389.00390.53385.36385.982,437,378385.98
2/06/2025395.20397.88385.92387.342,827,992387.34
2/05/2025390.82398.35390.42398.253,463,575398.25
2/04/2025381.51392.45380.55391.623,165,298391.62
2/03/2025381.14386.66378.54385.212,792,382385.21
1/31/2025380.75387.00379.64384.953,106,585384.95
1/30/2025378.00385.91376.72380.752,218,607380.75
1/29/2025379.87381.90373.18374.422,344,788374.42
1/28/2025372.00382.01370.75378.394,052,742378.39
1/27/2025359.32373.85358.93373.153,855,630373.15
1/24/2025362.14364.00360.15362.411,827,830362.41
1/23/2025358.09363.32357.65363.262,111,671363.26
1/22/2025358.24360.17354.83359.113,155,838359.11
1/21/2025349.25356.86348.00356.423,098,614356.42
1/17/2025354.92357.00351.91352.594,064,788352.59
1/16/2025349.11353.25347.00350.562,024,888350.56
1/15/2025352.35355.20349.06349.732,615,890349.73
1/14/2025351.21352.52345.63348.991,825,380348.99
1/13/2025345.13350.91344.37349.142,711,216349.14
1/10/2025355.03358.00348.74349.792,830,058349.79
1/08/2025361.00363.60355.35357.732,217,338357.73
1/07/2025355.35363.22353.81356.394,663,112356.39
1/06/2025352.81354.49349.65351.332,356,264351.33
1/03/2025350.00354.82349.09353.852,029,854353.85