Accenture (ACN)
NYSE: ACN
· Real-Time Price · USD
238.99
6.43 (2.76%)
At close: Sep 26, 2025, 3:59 PM
239.73
0.31%
After-hours: Sep 26, 2025, 07:55 PM EDT
ACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 232.60 | 241.30 | 231.05 | 238.97 | 238.97 | 2.76% | 8,098,397 |
| Sep 25, 2025 | 238.49 | 242.00 | 229.40 | 232.56 | 232.56 | -2.73% | 10,401,100 |
| Sep 24, 2025 | 236.67 | 240.07 | 235.75 | 239.08 | 239.08 | 1.52% | 6,855,400 |
| Sep 23, 2025 | 240.51 | 241.20 | 234.10 | 235.50 | 235.50 | -1.87% | 6,777,829 |
| Sep 22, 2025 | 239.86 | 242.49 | 238.59 | 239.99 | 239.99 | 0.12% | 6,070,400 |
| Sep 19, 2025 | 239.52 | 240.97 | 234.18 | 239.70 | 239.70 | 0.06% | 11,522,615 |
| Sep 18, 2025 | 241.98 | 243.34 | 237.93 | 239.55 | 239.55 | -0.70% | 5,698,200 |
| Sep 17, 2025 | 237.73 | 245.20 | 236.99 | 241.24 | 241.24 | 1.87% | 5,248,200 |
| Sep 16, 2025 | 237.51 | 238.75 | 235.83 | 236.81 | 236.81 | -0.45% | 6,464,105 |
| Sep 15, 2025 | 240.67 | 242.25 | 235.92 | 237.87 | 237.87 | -0.28% | 5,385,900 |
| Sep 12, 2025 | 244.50 | 245.25 | 238.01 | 238.54 | 238.54 | -2.30% | 5,637,514 |
| Sep 11, 2025 | 243.21 | 244.56 | 242.35 | 244.15 | 244.15 | 0.43% | 4,644,524 |
| Sep 10, 2025 | 252.04 | 252.04 | 240.66 | 243.11 | 243.11 | -3.52% | 5,117,500 |
| Sep 9, 2025 | 255.00 | 255.96 | 249.84 | 251.99 | 251.99 | -1.40% | 3,456,433 |
| Sep 8, 2025 | 255.28 | 256.00 | 249.47 | 255.57 | 255.57 | 0.24% | 4,707,822 |
| Sep 5, 2025 | 252.93 | 258.65 | 250.19 | 254.95 | 254.95 | 0.79% | 4,235,989 |
| 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 |