Accenture (ACN)
NYSE: ACN
· Real-Time Price · USD
246.13
0.45 (0.18%)
At close: Aug 14, 2025, 3:59 PM
248.00
0.76%
After-hours: Aug 14, 2025, 07:58 PM EDT
ACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 244.54 | 246.67 | 242.35 | 246.16 | 246.16 | 0.20% | 4,322,070 |
| Aug 13, 2025 | 238.75 | 246.73 | 237.31 | 245.68 | 245.68 | 3.28% | 5,278,400 |
| Aug 12, 2025 | 238.93 | 242.42 | 236.67 | 237.87 | 237.87 | -0.31% | 4,832,539 |
| Aug 11, 2025 | 238.00 | 241.82 | 236.96 | 238.61 | 238.61 | -0.25% | 4,675,000 |
| Aug 8, 2025 | 242.66 | 242.92 | 238.03 | 239.20 | 239.20 | -1.04% | 3,811,193 |
| Aug 7, 2025 | 248.20 | 251.33 | 239.82 | 241.72 | 241.72 | -2.35% | 7,246,300 |
| Aug 6, 2025 | 247.70 | 248.09 | 244.00 | 247.54 | 247.54 | 0.19% | 8,064,700 |
| Aug 5, 2025 | 255.74 | 255.80 | 245.74 | 247.07 | 247.07 | -4.53% | 10,175,900 |
| Aug 4, 2025 | 258.08 | 259.14 | 256.61 | 258.78 | 258.78 | 1.34% | 3,470,608 |
| Aug 1, 2025 | 264.63 | 265.11 | 254.20 | 255.37 | 255.37 | -4.39% | 6,042,413 |
| Jul 31, 2025 | 271.00 | 273.88 | 266.13 | 267.10 | 267.10 | -2.52% | 4,794,149 |
| Jul 30, 2025 | 278.50 | 278.69 | 272.39 | 274.00 | 274.00 | -1.76% | 4,272,743 |
| Jul 29, 2025 | 277.45 | 278.96 | 276.54 | 278.90 | 278.90 | 0.67% | 3,492,714 |
| Jul 28, 2025 | 280.19 | 280.99 | 275.71 | 277.04 | 277.04 | -2.16% | 3,693,900 |
| Jul 25, 2025 | 281.80 | 284.30 | 280.56 | 283.15 | 283.15 | 0.51% | 2,632,300 |
| Jul 24, 2025 | 281.78 | 284.40 | 279.27 | 281.71 | 281.71 | -1.51% | 3,953,005 |
| Jul 23, 2025 | 289.74 | 291.00 | 285.78 | 286.04 | 286.04 | -0.32% | 2,953,559 |
| Jul 22, 2025 | 281.80 | 287.07 | 281.80 | 286.96 | 286.96 | 1.60% | 3,614,707 |
| Jul 21, 2025 | 283.52 | 284.60 | 282.18 | 282.45 | 282.45 | 0.00% | 2,955,775 |
| Jul 18, 2025 | 283.24 | 283.82 | 280.64 | 282.44 | 282.44 | -0.09% | 4,207,481 |