Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
245.68
+7.81 (3.28%)
At close: Aug 13, 2025, 4:00 PM
245.68
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 238.75 | 246.73 | 237.31 | 245.68 | 245.68 | 3.28% | 5,089,166 |
| 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% | 4,674,953 |
| 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% | 7,246,256 |
| Aug 6, 2025 | 247.70 | 248.09 | 244.00 | 247.54 | 247.54 | 0.19% | 8,064,669 |
| Aug 5, 2025 | 255.74 | 255.80 | 245.74 | 247.07 | 247.07 | -4.53% | 10,175,886 |
| 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% | 3,693,889 |
| Jul 25, 2025 | 281.80 | 284.30 | 280.56 | 283.15 | 283.15 | 0.51% | 2,632,257 |
| 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 | 283.53 | 284.60 | 282.18 | 282.45 | 282.45 | - | 2,955,775 |
| Jul 18, 2025 | 283.24 | 283.82 | 280.64 | 282.44 | 282.44 | -0.09% | 4,207,481 |
| Jul 17, 2025 | 280.75 | 283.13 | 278.25 | 282.70 | 282.70 | 1.08% | 3,513,221 |
| Jul 16, 2025 | 276.75 | 280.27 | 276.03 | 279.67 | 279.67 | 1.30% | 3,176,628 |
| Jul 15, 2025 | 281.04 | 281.11 | 275.96 | 276.07 | 276.07 | -1.40% | 3,970,272 |
| Jul 14, 2025 | 280.69 | 280.94 | 276.95 | 279.99 | 279.99 | -0.38% | 4,281,770 |
| Jul 11, 2025 | 287.21 | 287.74 | 280.43 | 281.06 | 281.06 | -2.53% | 5,077,108 |
| Jul 10, 2025 | 292.04 | 292.60 | 285.79 | 288.36 | 288.36 | -3.04% | 5,197,475 |
| Jul 9, 2025 | 303.16 | 304.19 | 294.79 | 297.40 | 295.88 | -1.95% | 3,177,760 |
| Jul 8, 2025 | 301.75 | 307.77 | 300.51 | 303.33 | 301.78 | 0.93% | 2,890,515 |
| Jul 7, 2025 | 303.53 | 304.79 | 299.29 | 300.54 | 299.01 | -1.39% | 2,753,256 |
| Jul 3, 2025 | 303.00 | 305.30 | 302.29 | 304.78 | 303.22 | 0.82% | 1,616,133 |
| Jul 2, 2025 | 303.17 | 303.17 | 298.32 | 302.29 | 300.75 | -0.11% | 2,748,684 |
| Jul 1, 2025 | 298.12 | 304.19 | 297.93 | 302.62 | 301.08 | 1.25% | 3,565,707 |
| Jun 30, 2025 | 296.74 | 299.01 | 295.74 | 298.89 | 297.36 | 1.16% | 3,136,901 |
| Jun 27, 2025 | 295.88 | 296.70 | 292.99 | 295.46 | 293.95 | -0.21% | 4,159,536 |
| Jun 26, 2025 | 296.59 | 296.96 | 292.60 | 296.08 | 294.57 | 0.50% | 3,634,014 |
| Jun 25, 2025 | 301.00 | 301.65 | 294.35 | 294.60 | 293.10 | -2.04% | 3,164,580 |
| Jun 24, 2025 | 295.68 | 301.65 | 295.01 | 300.72 | 299.18 | 1.94% | 4,940,618 |
| Jun 23, 2025 | 286.00 | 295.33 | 284.23 | 295.00 | 293.49 | 3.37% | 5,454,927 |
| Jun 20, 2025 | 281.43 | 288.87 | 273.19 | 285.37 | 283.91 | -6.86% | 11,697,439 |
| Jun 18, 2025 | 314.20 | 314.20 | 305.87 | 306.38 | 304.82 | -1.81% | 4,593,070 |
| Jun 17, 2025 | 312.97 | 315.95 | 311.85 | 312.03 | 310.44 | -0.73% | 2,533,752 |
| Jun 16, 2025 | 314.33 | 317.05 | 312.82 | 314.33 | 312.73 | 0.84% | 2,930,017 |
| Jun 13, 2025 | 314.32 | 317.31 | 311.28 | 311.71 | 310.12 | -2.02% | 3,102,669 |
| Jun 12, 2025 | 317.50 | 318.62 | 316.11 | 318.13 | 316.51 | -0.34% | 2,194,459 |
| Jun 11, 2025 | 320.92 | 321.77 | 317.84 | 319.22 | 317.59 | -0.53% | 1,859,102 |
| Jun 10, 2025 | 317.57 | 321.69 | 317.00 | 320.92 | 319.28 | 1.36% | 2,356,102 |
| Jun 9, 2025 | 318.01 | 319.23 | 316.04 | 316.62 | 315.00 | -0.32% | 2,291,288 |
| Jun 6, 2025 | 318.42 | 320.15 | 316.38 | 317.65 | 316.03 | 0.72% | 2,309,566 |
| Jun 5, 2025 | 317.30 | 317.96 | 313.41 | 315.38 | 313.77 | -0.32% | 3,787,717 |
| Jun 4, 2025 | 315.11 | 316.79 | 314.39 | 316.40 | 314.78 | 1.12% | 2,337,778 |
| Jun 3, 2025 | 313.00 | 313.99 | 310.60 | 312.90 | 311.30 | -0.50% | 3,678,342 |