Accenture plc (ACN) Historical Stock Data
269.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACN is up 0.22% a day on average. There have been 16 days where Accenture plc closed green and 14 days where ACN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 276.30 | 269.34 | ↓$6.96 (-2.52%) | 269.17 | 280.71 | 3.52M |
| 2025-12-03 | 261.98 | 272.85 | ↑$10.87 (4.15%) | 261.75 | 274.06 | 5.74M |
| 2025-12-02 | 257.80 | 261.02 | ↑$3.22 (1.25%) | 257.00 | 262.96 | 4.96M |
| 2025-12-01 | 253.13 | 257.43 | ↑$4.30 (1.70%) | 251.02 | 258.89 | 4.37M |
| 2025-11-28 | 247.49 | 250.00 | ↑$2.51 (1.01%) | 245.13 | 251.44 | 1.49M |
| 2025-11-26 | 250.28 | 247.85 | ↓$2.43 (-0.97%) | 246.89 | 251.94 | 1.91M |
| 2025-11-25 | 245.00 | 249.23 | ↑$4.23 (1.73%) | 245.00 | 251.68 | 3.62M |
| 2025-11-24 | 250.99 | 243.62 | ↓$7.37 (-2.94%) | 243.25 | 251.33 | 5.59M |
| 2025-11-21 | 241.88 | 251.85 | ↑$9.97 (4.12%) | 241.29 | 253.96 | 5.90M |
| 2025-11-20 | 242.79 | 240.79 | ↓$2.00 (-0.82%) | 239.54 | 244.75 | 2.90M |
| 2025-11-19 | 240.00 | 241.08 | ↑$1.08 (0.45%) | 240.00 | 244.38 | 2.55M |
| 2025-11-18 | 241.06 | 240.00 | ↓$1.06 (-0.44%) | 237.43 | 241.75 | 3.34M |
| 2025-11-17 | 243.93 | 241.33 | ↓$2.60 (-1.07%) | 240.60 | 244.98 | 2.58M |
| 2025-11-14 | 245.77 | 245.21 | ↓$0.56 (-0.23%) | 244.09 | 248.88 | 2.31M |
| 2025-11-13 | 245.43 | 247.57 | ↑$2.14 (0.87%) | 244.32 | 248.58 | 2.90M |
| 2025-11-12 | 244.00 | 246.53 | ↑$2.53 (1.04%) | 242.33 | 246.97 | 2.74M |
| 2025-11-11 | 244.89 | 242.56 | ↓$2.33 (-0.95%) | 238.53 | 244.89 | 3.77M |
| 2025-11-10 | 247.34 | 244.55 | ↓$2.79 (-1.13%) | 240.40 | 248.26 | 2.81M |
| 2025-11-07 | 240.00 | 245.76 | ↑$5.76 (2.40%) | 239.44 | 246.55 | 4.05M |
| 2025-11-06 | 247.73 | 241.34 | ↓$6.39 (-2.58%) | 240.18 | 248.67 | 3.51M |
| 2025-11-05 | 243.38 | 247.82 | ↑$4.44 (1.82%) | 242.76 | 248.87 | 3.09M |
| 2025-11-04 | 246.97 | 242.90 | ↓$4.07 (-1.65%) | 241.07 | 248.57 | 3.69M |
| 2025-11-03 | 249.53 | 248.44 | ↓$1.09 (-0.44%) | 242.94 | 249.53 | 4.20M |
| 2025-10-31 | 249.66 | 250.10 | ↑$0.44 (0.18%) | 248.06 | 250.88 | 3.79M |
| 2025-10-30 | 245.81 | 249.25 | ↑$3.44 (1.40%) | 245.48 | 251.88 | 3.98M |
| 2025-10-29 | 253.15 | 247.75 | ↓$5.40 (-2.13%) | 247.53 | 255.44 | 5.78M |
| 2025-10-28 | 250.00 | 253.35 | ↑$3.35 (1.34%) | 249.19 | 254.68 | 2.86M |
| 2025-10-27 | 249.44 | 250.77 | ↑$1.33 (0.53%) | 247.19 | 252.25 | 3.03M |
| 2025-10-24 | 250.01 | 247.65 | ↓$2.36 (-0.94%) | 247.11 | 251.09 | 2.79M |
| 2025-10-23 | 246.06 | 249.81 | ↑$3.75 (1.52%) | 245.46 | 250.08 | 2.88M |
Create an account or log in to view more rows.
$ACN I like it
$ACN don’t be boring today beast
$ACN It's happening!
$ACN due for a spike!
$ACN the trend is your friend
until the end.
$ACN 5 minute looks sexy
$ACN How can this stock move so little? Damn
$ACN pumped for what this week will bring
$ACN HOLDING STRONG FOR ALL OF YOU
$ACN how low can she go