Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY:ACN)

249.59 -4.56 (-1.79%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 253.21 254.81 251.32 254.15 2,934,773 -2.02(-0.79%)
Sep 02, 2025 257.85 260.40 251.98 256.17 3,537,941 -3.80(-1.46%)
Aug 29, 2025 256.92 260.38 256.09 259.97 2,806,197 +3.80(+1.48%)
Aug 28, 2025 258.00 258.13 253.96 256.17 2,984,979 -0.95(-0.37%)
Aug 27, 2025 256.12 258.29 255.44 257.12 2,238,735 +1.70(+0.67%)
Aug 26, 2025 255.34 256.69 253.16 255.42 4,884,652 -0.63(-0.25%)
Aug 25, 2025 259.22 259.73 255.04 256.05 2,358,594 -3.17(-1.22%)
Aug 22, 2025 254.69 262.17 254.47 259.22 3,102,950 +5.23(+2.06%)
Aug 21, 2025 255.00 255.00 250.72 253.99 2,670,375 -1.06(-0.42%)
Aug 20, 2025 257.04 260.39 254.99 255.05 5,069,147 -0.83(-0.32%)
Aug 19, 2025 250.53 257.62 250.40 255.88 4,555,375 +6.75(+2.71%)
Aug 18, 2025 247.00 250.99 245.10 249.13 3,776,291 +2.12(+0.86%)
Aug 15, 2025 245.74 249.40 245.74 247.01 4,223,704 +0.85(+0.35%)
Aug 14, 2025 244.54 246.67 242.35 246.16 4,928,324 +0.48(+0.20%)
Aug 13, 2025 238.75 246.72 237.31 245.68 5,278,095 +7.81(+3.28%)
Aug 12, 2025 238.93 242.41 236.67 237.87 4,832,530 -0.74(-0.31%)
Aug 11, 2025 238.00 241.82 236.96 238.61 4,674,789 -0.59(-0.25%)
Aug 08, 2025 242.66 242.92 238.03 239.20 3,811,197 -2.52(-1.04%)
Aug 07, 2025 248.20 251.33 239.81 241.72 7,246,064 -5.82(-2.35%)
Aug 06, 2025 247.70 248.09 244.00 247.54 8,064,838 +0.47(+0.19%)
Aug 05, 2025 255.74 255.80 245.74 247.07 10,175,577 -11.71(-4.53%)
Aug 04, 2025 258.08 259.14 256.61 258.78 3,470,572 +3.41(+1.34%)
Aug 01, 2025 264.63 265.11 254.20 255.37 6,042,437 -11.73(-4.39%)
Jul 31, 2025 271.00 273.88 266.13 267.10 4,793,972 -6.90(-2.52%)
Jul 30, 2025 278.50 278.69 272.39 274.00 4,272,319 -4.90(-1.76%)
Jul 29, 2025 277.45 278.96 276.54 278.90 3,492,697 +1.86(+0.67%)
Jul 28, 2025 280.19 280.99 275.71 277.04 3,693,479 -6.11(-2.16%)
Jul 25, 2025 281.80 284.30 280.56 283.15 2,632,259 +1.44(+0.51%)
Jul 24, 2025 281.78 284.39 279.27 281.71 3,952,955 -4.33(-1.51%)
Jul 23, 2025 289.74 291.00 285.78 286.04 2,953,436 -0.92(-0.32%)
Jul 22, 2025 281.80 287.07 281.80 286.96 3,614,680 +4.51(+1.60%)
Jul 21, 2025 283.52 284.60 282.18 282.45 2,955,733 +0.01(+0.00%)
Jul 18, 2025 283.24 283.82 280.64 282.44 4,207,483 -0.26(-0.09%)
Jul 17, 2025 280.75 283.13 278.25 282.70 3,513,167 +3.03(+1.08%)
Jul 16, 2025 276.75 280.27 276.03 279.67 3,176,563 +3.60(+1.30%)
Jul 15, 2025 281.04 281.11 275.96 276.07 3,971,910 -3.92(-1.40%)
Jul 14, 2025 280.69 280.94 276.95 279.99 4,281,444 -1.07(-0.38%)
Jul 11, 2025 287.21 287.74 280.43 281.06 5,077,126 -7.30(-2.53%)
Jul 10, 2025 292.04 292.60 285.79 288.36 5,197,429 -7.56(-2.55%)
Jul 09, 2025 301.65 302.68 293.32 295.92 3,195,134 -5.90(-1.95%)
Jul 08, 2025 300.25 306.24 299.01 301.82 2,905,033 +2.78(+0.93%)
Jul 07, 2025 302.02 303.27 297.80 299.04 2,766,922 -4.22(-1.39%)
Jul 03, 2025 301.49 303.78 300.79 303.26 1,624,216 +2.48(+0.82%)
Jul 02, 2025 301.66 301.66 296.83 300.79 2,762,273 -0.33(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.