Accenture (ACN)
291.95
7.61 (2.68%)
At close: Apr 14, 2025, 11:13 AM
Accenture Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 282.58 | 282.58 | 286.30 | 286.30 | 276.73 | 276.73 | 284.34 | 284.34 | -0.31% | 5,019,507 |
| Apr 10, 2025 | 292.47 | 292.47 | 296.10 | 296.10 | 278.34 | 278.34 | 285.22 | 285.22 | -4.91% | 4,578,600 |
| Apr 9, 2025 | 280.00 | 278.62 | 300.45 | 298.97 | 278.92 | 277.54 | 299.94 | 298.46 | 6.59% | 6,702,221 |
| Apr 8, 2025 | 290.29 | 288.86 | 293.03 | 291.58 | 276.68 | 275.31 | 281.39 | 280.00 | -1.17% | 4,730,814 |
| Apr 7, 2025 | 278.94 | 277.57 | 293.04 | 291.60 | 275.01 | 273.66 | 284.72 | 283.32 | -0.12% | 6,333,638 |
| Apr 4, 2025 | 296.80 | 295.33 | 299.05 | 297.57 | 284.60 | 283.19 | 285.06 | 283.65 | -5.44% | 4,659,000 |
| Apr 3, 2025 | 308.00 | 306.48 | 311.79 | 310.25 | 300.97 | 299.48 | 301.46 | 299.97 | -4.70% | 3,614,800 |
| Apr 2, 2025 | 309.75 | 308.22 | 318.00 | 316.43 | 309.75 | 308.22 | 316.33 | 314.77 | 0.88% | 4,123,000 |
| Apr 1, 2025 | 311.60 | 310.06 | 316.02 | 314.46 | 310.98 | 309.44 | 313.58 | 312.03 | 0.49% | 3,503,908 |
| Mar 31, 2025 | 302.45 | 300.96 | 313.11 | 311.56 | 300.40 | 298.92 | 312.04 | 310.50 | 2.53% | 5,511,930 |
| Mar 28, 2025 | 308.38 | 306.86 | 310.07 | 308.54 | 303.84 | 302.34 | 304.33 | 302.83 | -1.36% | 2,377,611 |
| Mar 27, 2025 | 309.22 | 307.70 | 313.00 | 311.46 | 307.48 | 305.97 | 308.53 | 307.01 | -0.85% | 2,871,044 |
| Mar 26, 2025 | 309.03 | 307.50 | 312.75 | 311.20 | 309.02 | 307.49 | 311.16 | 309.62 | 0.73% | 3,669,823 |
| Mar 25, 2025 | 307.55 | 306.04 | 312.47 | 310.93 | 305.42 | 303.92 | 308.90 | 307.38 | 0.56% | 3,890,400 |
| Mar 24, 2025 | 308.10 | 306.58 | 310.46 | 308.92 | 305.18 | 303.67 | 307.18 | 305.66 | 0.61% | 3,793,200 |
| Mar 21, 2025 | 298.05 | 296.58 | 305.60 | 304.09 | 295.58 | 294.12 | 305.32 | 303.81 | 1.47% | 11,735,300 |
| Mar 20, 2025 | 296.15 | 294.69 | 306.85 | 305.34 | 291.51 | 290.08 | 300.91 | 299.43 | -7.26% | 10,699,545 |
| Mar 19, 2025 | 325.19 | 323.59 | 326.73 | 325.12 | 321.07 | 319.49 | 324.47 | 322.87 | 0.12% | 4,314,143 |
| Mar 18, 2025 | 323.64 | 322.04 | 325.05 | 323.45 | 319.49 | 317.91 | 324.07 | 322.47 | -0.50% | 2,811,562 |
| Mar 17, 2025 | 320.00 | 318.42 | 326.73 | 325.11 | 319.60 | 318.02 | 325.71 | 324.10 | 2.16% | 3,518,232 |
| Mar 14, 2025 | 316.41 | 314.85 | 318.90 | 317.33 | 314.29 | 312.74 | 318.82 | 317.25 | 0.55% | 4,086,087 |
| Mar 13, 2025 | 323.69 | 322.10 | 323.69 | 322.10 | 314.61 | 313.06 | 317.07 | 315.51 | -2.24% | 3,667,673 |
| Mar 12, 2025 | 328.50 | 326.88 | 330.00 | 328.37 | 322.89 | 321.30 | 324.33 | 322.73 | -1.06% | 3,086,325 |
| Mar 11, 2025 | 333.08 | 331.43 | 334.43 | 332.78 | 325.55 | 323.94 | 327.79 | 326.17 | -2.24% | 3,390,000 |
| Mar 10, 2025 | 338.89 | 337.22 | 339.90 | 338.23 | 332.53 | 330.89 | 335.30 | 333.65 | -2.01% | 3,454,769 |
| Mar 7, 2025 | 339.00 | 337.33 | 342.89 | 341.20 | 335.91 | 334.25 | 342.18 | 340.49 | 0.10% | 4,459,900 |
| Mar 6, 2025 | 344.52 | 342.82 | 347.10 | 345.38 | 339.82 | 338.14 | 341.84 | 340.15 | -1.84% | 3,467,603 |
| Mar 5, 2025 | 345.22 | 343.52 | 348.80 | 347.08 | 343.46 | 341.76 | 348.26 | 346.54 | 0.72% | 2,578,507 |
| Mar 4, 2025 | 342.18 | 340.49 | 349.24 | 347.51 | 342.00 | 340.31 | 345.78 | 344.07 | 0.23% | 3,156,307 |
| Mar 3, 2025 | 349.42 | 347.70 | 351.99 | 350.26 | 343.01 | 341.32 | 344.99 | 343.29 | -1.01% | 3,011,100 |
| Feb 28, 2025 | 357.15 | 355.39 | 359.14 | 357.37 | 342.41 | 340.72 | 348.50 | 346.78 | -2.35% | 5,768,387 |
| Feb 27, 2025 | 358.05 | 356.28 | 361.62 | 359.84 | 355.37 | 353.62 | 356.87 | 355.11 | -0.41% | 2,735,432 |
| Feb 26, 2025 | 362.70 | 360.91 | 363.01 | 361.22 | 356.86 | 355.10 | 358.35 | 356.58 | -1.27% | 2,267,552 |
| Feb 25, 2025 | 361.08 | 359.30 | 365.58 | 363.78 | 359.50 | 357.73 | 362.95 | 361.16 | -0.26% | 1,947,670 |
| Feb 24, 2025 | 364.41 | 362.61 | 366.93 | 365.12 | 361.06 | 359.27 | 363.91 | 362.11 | -0.10% | 2,755,807 |
| Feb 21, 2025 | 380.00 | 378.12 | 382.77 | 380.88 | 363.93 | 362.13 | 364.26 | 362.46 | -5.35% | 3,751,700 |
| Feb 20, 2025 | 387.87 | 385.96 | 390.00 | 388.07 | 384.25 | 382.35 | 384.84 | 382.94 | -1.38% | 2,252,400 |
| Feb 19, 2025 | 385.99 | 384.08 | 392.02 | 390.08 | 384.44 | 382.54 | 390.22 | 388.29 | 0.69% | 1,438,209 |
| Feb 18, 2025 | 384.63 | 382.73 | 390.49 | 388.57 | 381.49 | 379.61 | 387.56 | 385.65 | -0.11% | 3,701,100 |
| Feb 14, 2025 | 390.00 | 388.08 | 391.00 | 389.08 | 387.43 | 385.52 | 388.00 | 386.09 | -0.39% | 2,024,720 |
| Feb 13, 2025 | 388.61 | 386.69 | 390.91 | 388.98 | 384.73 | 382.83 | 389.53 | 387.61 | 0.18% | 3,387,300 |
| Feb 12, 2025 | 386.05 | 384.14 | 391.51 | 389.58 | 386.00 | 384.09 | 388.83 | 386.91 | -0.30% | 2,251,324 |
| Feb 11, 2025 | 385.00 | 383.10 | 390.35 | 388.43 | 383.89 | 382.00 | 390.01 | 388.09 | 0.81% | 2,121,376 |
| Feb 10, 2025 | 388.24 | 386.32 | 390.00 | 388.07 | 385.19 | 383.29 | 386.89 | 384.98 | 0.24% | 1,771,588 |
| Feb 7, 2025 | 389.00 | 387.09 | 390.53 | 388.61 | 385.36 | 383.46 | 385.98 | 384.08 | -0.35% | 2,437,400 |
| Feb 6, 2025 | 395.20 | 393.25 | 397.88 | 395.92 | 385.92 | 384.02 | 387.34 | 385.43 | -2.74% | 2,828,177 |
| Feb 5, 2025 | 390.82 | 388.89 | 398.35 | 396.38 | 390.42 | 388.49 | 398.25 | 396.28 | 1.69% | 3,463,400 |
| Feb 4, 2025 | 381.51 | 379.63 | 392.45 | 390.52 | 380.55 | 378.67 | 391.62 | 389.69 | 1.66% | 3,166,600 |
| Feb 3, 2025 | 381.14 | 379.26 | 386.66 | 384.75 | 378.54 | 376.67 | 385.21 | 383.31 | 0.07% | 2,792,940 |
| Jan 31, 2025 | 380.75 | 378.87 | 387.00 | 385.09 | 379.64 | 377.77 | 384.95 | 383.05 | 1.10% | 3,106,600 |