Accenture Plc (ACN)
299.15
+0.68 (0.23%)
NYSE · Last Trade: Apr 30th, 11:03 PM EDT
Historical Prices For Accenture Plc (ACN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 295.27 | 299.55 | 291.71 | 299.15 | 2,734,090 | 299.15 |
| 4/29/2025 | 295.62 | 299.04 | 294.80 | 298.47 | 3,251,955 | 298.47 |
| 4/28/2025 | 294.52 | 296.06 | 289.89 | 293.25 | 1,865,243 | 293.25 |
| 4/25/2025 | 291.52 | 294.01 | 289.02 | 293.39 | 2,919,333 | 293.39 |
| 4/24/2025 | 285.00 | 291.76 | 284.74 | 291.41 | 3,271,040 | 291.41 |
| 4/23/2025 | 294.65 | 296.94 | 286.97 | 288.16 | 2,762,481 | 288.16 |
| 4/22/2025 | 281.40 | 285.10 | 280.15 | 283.96 | 2,499,897 | 283.96 |
| 4/21/2025 | 282.34 | 282.34 | 275.98 | 279.23 | 2,835,387 | 279.23 |
| 4/17/2025 | 285.52 | 286.67 | 281.76 | 282.35 | 2,321,539 | 282.35 |
| 4/16/2025 | 289.45 | 292.50 | 283.74 | 285.24 | 3,183,915 | 285.24 |
| 4/15/2025 | 288.91 | 292.08 | 287.34 | 288.66 | 3,273,216 | 288.66 |
| 4/14/2025 | 289.92 | 293.26 | 286.63 | 289.79 | 3,299,347 | 289.79 |
| 4/11/2025 | 282.58 | 286.30 | 276.73 | 284.34 | 5,019,510 | 284.34 |
| 4/10/2025 | 292.47 | 296.10 | 278.34 | 285.22 | 4,577,703 | 285.22 |
| 4/09/2025 | 280.00 | 300.45 | 278.92 | 299.94 | 6,702,045 | 298.46 |
| 4/08/2025 | 290.29 | 293.03 | 276.68 | 281.39 | 4,730,680 | 280.00 |
| 4/07/2025 | 278.94 | 289.73 | 275.01 | 284.72 | 6,333,617 | 283.31 |
| 4/04/2025 | 296.80 | 299.05 | 284.60 | 285.06 | 4,660,553 | 283.65 |
| 4/03/2025 | 308.00 | 311.79 | 300.97 | 301.46 | 3,614,751 | 299.97 |
| 4/02/2025 | 309.75 | 318.00 | 309.75 | 316.33 | 4,121,039 | 314.77 |
| 4/01/2025 | 311.60 | 316.02 | 310.98 | 313.58 | 3,503,896 | 312.03 |
| 3/31/2025 | 302.45 | 313.11 | 300.40 | 312.04 | 5,511,903 | 310.50 |
| 3/28/2025 | 308.38 | 310.07 | 303.84 | 304.33 | 2,378,272 | 302.83 |
| 3/27/2025 | 309.22 | 313.00 | 307.48 | 308.53 | 2,871,015 | 307.01 |
| 3/26/2025 | 309.03 | 312.75 | 309.02 | 311.16 | 3,669,813 | 309.63 |
| 3/25/2025 | 307.55 | 312.47 | 305.42 | 308.90 | 3,890,306 | 307.38 |
| 3/24/2025 | 308.10 | 310.46 | 305.18 | 307.18 | 3,792,816 | 305.66 |
| 3/21/2025 | 298.05 | 305.60 | 295.58 | 305.32 | 11,735,455 | 303.81 |
| 3/20/2025 | 296.15 | 306.85 | 291.51 | 300.91 | 10,698,461 | 299.43 |
| 3/19/2025 | 325.19 | 326.73 | 321.07 | 324.47 | 4,313,291 | 322.87 |
| 3/18/2025 | 323.64 | 325.05 | 319.49 | 324.07 | 2,811,389 | 322.47 |
| 3/17/2025 | 320.00 | 326.73 | 319.60 | 325.71 | 3,518,149 | 324.10 |
| 3/14/2025 | 316.41 | 318.90 | 314.29 | 318.82 | 4,086,089 | 317.25 |
| 3/13/2025 | 323.69 | 323.69 | 314.61 | 317.07 | 3,667,640 | 315.50 |
| 3/12/2025 | 328.50 | 330.00 | 322.89 | 324.33 | 3,086,304 | 322.73 |
| 3/11/2025 | 333.08 | 334.43 | 325.55 | 327.79 | 3,389,997 | 326.17 |
| 3/10/2025 | 338.89 | 339.90 | 332.52 | 335.30 | 3,454,711 | 333.65 |
| 3/07/2025 | 339.00 | 342.89 | 335.91 | 342.18 | 4,459,867 | 340.49 |
| 3/06/2025 | 344.52 | 347.10 | 339.82 | 341.84 | 3,487,545 | 340.15 |
| 3/05/2025 | 345.22 | 348.80 | 343.46 | 348.26 | 2,578,486 | 346.54 |
| 3/04/2025 | 342.18 | 349.24 | 342.00 | 345.78 | 3,156,288 | 344.07 |
| 3/03/2025 | 349.42 | 351.99 | 343.01 | 344.99 | 3,008,503 | 343.29 |
| 2/28/2025 | 357.15 | 359.13 | 342.41 | 348.50 | 5,768,413 | 346.78 |
| 2/27/2025 | 358.05 | 361.62 | 355.37 | 356.87 | 2,734,296 | 355.11 |
| 2/26/2025 | 362.70 | 363.01 | 356.86 | 358.35 | 2,267,539 | 356.58 |
| 2/25/2025 | 361.08 | 365.58 | 359.50 | 362.95 | 1,947,651 | 361.16 |
| 2/24/2025 | 364.41 | 366.93 | 361.06 | 363.91 | 2,767,854 | 362.11 |
| 2/21/2025 | 380.00 | 380.00 | 363.93 | 364.26 | 3,751,689 | 362.46 |
| 2/20/2025 | 387.87 | 390.00 | 384.25 | 384.84 | 2,251,830 | 382.94 |
| 2/19/2025 | 385.99 | 392.02 | 384.44 | 390.22 | 1,438,009 | 388.30 |
| 2/18/2025 | 384.63 | 390.49 | 381.49 | 387.56 | 3,803,671 | 385.65 |
| 2/14/2025 | 390.00 | 391.00 | 387.43 | 388.00 | 2,024,722 | 386.08 |
| 2/13/2025 | 388.61 | 390.91 | 384.73 | 389.53 | 3,385,457 | 387.61 |
| 2/12/2025 | 386.05 | 391.51 | 386.00 | 388.83 | 2,251,042 | 386.91 |
| 2/11/2025 | 385.00 | 390.35 | 383.88 | 390.01 | 2,121,045 | 388.09 |
| 2/10/2025 | 388.24 | 390.00 | 385.19 | 386.89 | 1,771,348 | 384.98 |
| 2/07/2025 | 389.00 | 390.53 | 385.36 | 385.98 | 2,437,378 | 384.07 |
| 2/06/2025 | 395.20 | 397.88 | 385.92 | 387.34 | 2,827,992 | 385.43 |
| 2/05/2025 | 390.82 | 398.35 | 390.42 | 398.25 | 3,463,575 | 396.29 |
| 2/04/2025 | 381.51 | 392.45 | 380.55 | 391.62 | 3,165,298 | 389.69 |
| 2/03/2025 | 381.14 | 386.66 | 378.54 | 385.21 | 2,792,382 | 383.31 |