Accenture (ACN)
NYSE: ACN
· Real-Time Price · USD
254.97
2.03 (0.80%)
At close: Sep 05, 2025, 3:59 PM
254.90
-0.03%
After-hours: Sep 05, 2025, 07:53 PM EDT
ACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 252.93 | 258.65 | 250.19 | 254.95 | 254.95 | 0.79% | 4,233,753 |
| Sep 4, 2025 | 253.27 | 254.70 | 247.89 | 252.94 | 252.94 | -0.48% | 4,165,400 |
| Sep 3, 2025 | 253.21 | 254.81 | 251.32 | 254.15 | 254.15 | -0.79% | 2,934,837 |
| Sep 2, 2025 | 257.85 | 260.40 | 251.98 | 256.17 | 256.17 | -1.46% | 3,537,993 |
| Aug 29, 2025 | 256.92 | 260.38 | 256.09 | 259.97 | 259.97 | 1.48% | 2,806,195 |
| Aug 28, 2025 | 258.00 | 258.13 | 253.96 | 256.17 | 256.17 | -0.37% | 2,984,988 |
| Aug 27, 2025 | 256.12 | 258.29 | 255.44 | 257.12 | 257.12 | 0.67% | 2,239,000 |
| Aug 26, 2025 | 255.34 | 256.69 | 253.16 | 255.42 | 255.42 | -0.25% | 4,884,513 |
| Aug 25, 2025 | 259.22 | 259.73 | 255.04 | 256.05 | 256.05 | -1.22% | 2,358,756 |
| Aug 22, 2025 | 254.69 | 262.17 | 254.47 | 259.22 | 259.22 | 2.06% | 3,102,948 |
| Aug 21, 2025 | 255.00 | 255.00 | 250.73 | 253.99 | 253.99 | -0.42% | 2,670,597 |
| Aug 20, 2025 | 257.04 | 260.39 | 254.99 | 255.05 | 255.05 | -0.32% | 5,069,900 |
| Aug 19, 2025 | 250.53 | 257.62 | 250.40 | 255.88 | 255.88 | 2.71% | 4,555,710 |
| Aug 18, 2025 | 247.00 | 250.99 | 245.10 | 249.13 | 249.13 | 0.86% | 3,776,430 |
| Aug 15, 2025 | 245.74 | 249.40 | 245.74 | 247.01 | 247.01 | 0.35% | 4,223,700 |
| Aug 14, 2025 | 244.54 | 246.67 | 242.35 | 246.16 | 246.16 | 0.20% | 4,928,485 |
| 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 |