Accenture Plc (ACN)
358.68 -1.50 (-0.42%)
Accenture is a global professional services company that specializes in providing a wide range of services and solutions in strategy, consulting, digital transformation, technology, and operations. Leveraging advanced technologies and industry expertise, Accenture helps organizations improve their performance, innovate, and navigate the complexities of the rapidly changing business landscape. The company collaborates with clients across various sectors to implement effective strategies, optimize processes, and harness the power of digital tools, ensuring they stay competitive and achieve sustainable growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 359.58 | 360.76 | 356.25 | 358.68 | 1,808,747 | 358.68 |
| 12/12/2024 | 361.31 | 362.00 | 355.40 | 360.18 | 1,834,141 | 360.18 |
| 12/11/2024 | 363.85 | 366.59 | 363.43 | 363.84 | 1,541,260 | 363.84 |
| 12/10/2024 | 358.52 | 366.35 | 357.09 | 362.90 | 2,157,827 | 362.90 |
| 12/09/2024 | 360.45 | 366.00 | 358.10 | 359.50 | 2,185,015 | 359.50 |
| 12/06/2024 | 365.30 | 371.88 | 361.55 | 362.70 | 2,332,309 | 362.70 |
| 12/05/2024 | 356.07 | 358.90 | 354.89 | 358.13 | 1,851,312 | 358.13 |
| 12/04/2024 | 353.67 | 362.11 | 353.11 | 360.03 | 2,073,955 | 360.03 |
| 12/03/2024 | 348.80 | 354.33 | 346.62 | 352.54 | 3,044,681 | 352.54 |
| 12/02/2024 | 362.77 | 363.36 | 356.96 | 361.38 | 2,445,495 | 361.38 |
| 11/29/2024 | 360.15 | 365.00 | 360.00 | 362.37 | 1,311,279 | 362.37 |
| 11/27/2024 | 364.08 | 365.67 | 360.88 | 362.16 | 1,657,041 | 362.16 |
| 11/26/2024 | 361.99 | 364.53 | 360.62 | 363.18 | 2,106,153 | 363.18 |
| 11/25/2024 | 360.00 | 364.15 | 358.50 | 361.29 | 3,054,768 | 361.29 |
| 11/22/2024 | 358.24 | 364.64 | 357.28 | 358.66 | 2,211,128 | 358.66 |
| 11/21/2024 | 359.52 | 363.50 | 358.31 | 361.05 | 2,239,341 | 361.05 |
| 11/20/2024 | 353.71 | 357.33 | 351.65 | 357.07 | 1,792,657 | 357.07 |
| 11/19/2024 | 351.25 | 353.97 | 349.99 | 353.95 | 2,447,115 | 353.95 |
| 11/18/2024 | 353.57 | 355.50 | 351.82 | 352.79 | 1,760,143 | 352.79 |
| 11/15/2024 | 360.28 | 360.31 | 348.85 | 353.57 | 3,624,540 | 353.57 |
| 11/14/2024 | 371.38 | 372.00 | 361.02 | 362.07 | 3,503,032 | 362.07 |
| 11/13/2024 | 359.54 | 370.64 | 359.04 | 370.22 | 3,354,028 | 370.22 |
| 11/12/2024 | 357.64 | 362.13 | 356.95 | 360.61 | 3,233,674 | 360.61 |
| 11/11/2024 | 355.00 | 360.64 | 354.10 | 357.30 | 2,985,244 | 357.30 |
| 11/08/2024 | 360.77 | 362.76 | 355.12 | 355.53 | 2,289,534 | 355.53 |
| 11/07/2024 | 358.00 | 362.00 | 356.29 | 360.71 | 2,249,352 | 360.71 |
| 11/06/2024 | 355.90 | 357.23 | 353.00 | 356.13 | 3,009,684 | 356.13 |
| 11/05/2024 | 342.79 | 347.42 | 342.21 | 345.49 | 1,553,867 | 345.49 |
| 11/04/2024 | 345.26 | 346.68 | 341.58 | 343.90 | 1,931,312 | 343.90 |
| 11/01/2024 | 346.94 | 347.95 | 344.83 | 345.67 | 2,603,774 | 345.67 |
| 10/31/2024 | 344.63 | 347.86 | 342.62 | 344.82 | 3,080,173 | 344.82 |
| 10/30/2024 | 358.00 | 358.83 | 345.34 | 346.57 | 3,916,719 | 346.57 |
| 10/29/2024 | 360.91 | 365.08 | 359.05 | 363.04 | 2,642,959 | 363.04 |
| 10/28/2024 | 364.00 | 366.99 | 360.39 | 361.32 | 2,717,786 | 361.32 |
| 10/25/2024 | 364.00 | 365.44 | 359.59 | 360.80 | 2,129,391 | 360.80 |
| 10/24/2024 | 367.50 | 373.44 | 363.75 | 364.23 | 2,311,977 | 364.23 |
| 10/23/2024 | 370.84 | 372.48 | 368.23 | 370.63 | 2,211,826 | 370.63 |
| 10/22/2024 | 374.62 | 374.86 | 371.13 | 371.79 | 1,740,276 | 371.79 |
| 10/21/2024 | 375.00 | 377.34 | 374.21 | 376.03 | 1,785,121 | 376.03 |
| 10/18/2024 | 375.51 | 377.33 | 373.65 | 376.86 | 1,893,298 | 376.86 |
| 10/17/2024 | 373.00 | 375.51 | 371.78 | 375.15 | 1,906,852 | 375.15 |
| 10/16/2024 | 365.69 | 372.87 | 364.88 | 372.26 | 2,110,710 | 372.26 |
| 10/15/2024 | 365.43 | 371.00 | 365.43 | 368.66 | 2,955,891 | 368.66 |
| 10/14/2024 | 361.58 | 365.62 | 361.16 | 364.60 | 2,256,503 | 364.60 |
| 10/11/2024 | 362.52 | 363.40 | 360.06 | 360.74 | 1,436,632 | 360.74 |
| 10/10/2024 | 363.56 | 364.47 | 358.91 | 361.07 | 2,088,132 | 361.07 |
| 10/09/2024 | 360.98 | 366.46 | 360.77 | 365.08 | 2,046,413 | 363.60 |
| 10/08/2024 | 359.53 | 360.65 | 357.52 | 360.38 | 2,348,282 | 358.92 |
| 10/07/2024 | 360.00 | 362.00 | 355.85 | 356.80 | 1,537,462 | 355.35 |
| 10/04/2024 | 364.20 | 367.79 | 359.82 | 362.24 | 2,131,554 | 360.77 |
| 10/03/2024 | 359.55 | 364.45 | 359.32 | 361.24 | 3,646,050 | 359.78 |
| 10/02/2024 | 352.71 | 357.19 | 351.34 | 356.29 | 2,419,244 | 354.85 |
| 10/01/2024 | 354.99 | 354.99 | 349.90 | 351.98 | 1,827,297 | 350.55 |
| 9/30/2024 | 348.50 | 354.06 | 347.72 | 353.48 | 2,424,987 | 352.05 |
| 9/27/2024 | 356.33 | 358.34 | 349.30 | 349.70 | 2,575,397 | 348.28 |
| 9/26/2024 | 355.01 | 363.99 | 349.70 | 355.81 | 4,454,854 | 354.37 |
| 9/25/2024 | 335.14 | 339.75 | 334.16 | 337.05 | 3,551,950 | 335.68 |
| 9/24/2024 | 337.94 | 340.62 | 335.28 | 339.62 | 2,842,851 | 338.24 |
| 9/23/2024 | 337.38 | 339.44 | 334.05 | 339.21 | 2,004,227 | 337.83 |
| 9/20/2024 | 332.32 | 336.35 | 331.87 | 336.22 | 5,231,023 | 334.86 |
| 9/19/2024 | 340.00 | 340.38 | 332.23 | 335.24 | 2,645,787 | 333.88 |
| 9/18/2024 | 335.00 | 339.00 | 332.96 | 336.18 | 2,151,859 | 334.82 |
| 9/17/2024 | 355.10 | 355.28 | 336.31 | 337.04 | 4,528,912 | 335.67 |
| 9/16/2024 | 350.84 | 354.98 | 349.63 | 354.12 | 2,536,396 | 352.68 |