Education
About Us
Working with TipRanks
Follow Us
Accenture (ACN)
NYSE:ACN
Time Period
1Y
Events
Historical Prices
Rows:
Jul 25, 2025
281.80
284.30
280.56
283.15
283.15
+0.51%
2,632,257
0.80
Jul 24, 2025
281.78
284.40
279.27
281.71
281.71
-1.51%
3,953,005
1.21
Jul 23, 2025
289.74
291.00
285.78
286.04
286.04
-0.32%
2,953,559
0.91
Jul 22, 2025
281.80
287.07
281.80
286.96
286.96
+1.60%
3,614,707
1.11
Jul 21, 2025
283.53
284.60
282.18
282.45
282.45
<+0.01%
2,955,775
0.91
Jul 18, 2025
283.24
283.82
280.64
282.44
282.44
-0.09%
4,207,481
1.30
Jul 17, 2025
280.75
283.13
278.25
282.70
282.70
+1.08%
3,513,221
1.09
Jul 16, 2025
276.75
280.27
276.03
279.67
279.67
+1.30%
3,176,628
0.99
Jul 15, 2025
281.04
281.11
275.96
276.07
276.07
-1.40%
3,970,272
1.23
Jul 14, 2025
280.69
280.94
276.95
279.99
279.99
-0.38%
4,281,770
1.32
Jul 11, 2025
287.21
287.74
280.43
281.06
281.06
-2.53%
5,077,108
1.55
Jul 10, 2025
292.04
292.60
285.79
288.36
288.36
-2.55%
5,197,475
1.59
Jul 09, 2025
303.16
304.19
294.79
297.40
295.92
-1.46%
3,177,760
0.96
Jul 08, 2025
301.75
307.77
300.51
303.33
301.82
+1.43%
2,890,515
0.87
Jul 07, 2025
303.53
304.79
299.29
300.54
299.04
-0.90%
2,753,256
0.82
Jul 03, 2025
303.00
305.30
302.29
304.78
303.26
+1.33%
1,616,133
0.48
Jul 02, 2025
303.17
303.17
298.32
302.29
300.78
+0.39%
2,748,684
0.81
Jul 01, 2025
298.12
304.19
297.93
302.62
301.11
+1.75%
3,565,707
1.04
Jun 30, 2025
296.74
299.01
295.74
298.89
297.40
+1.67%
3,136,901
0.92
Jun 27, 2025
295.88
296.70
292.99
295.46
293.99
+0.29%
4,159,536
1.22
Jun 26, 2025
296.59
296.96
292.60
296.08
294.61
+1.01%
3,634,014
1.07
Jun 25, 2025
301.00
301.65
294.35
294.60
293.13
-1.55%
3,164,580
0.93
Jun 24, 2025
295.68
301.65
295.01
300.72
299.22
+2.45%
4,940,618
1.45
Jun 23, 2025
286.00
295.33
284.23
295.00
293.53
+3.89%
5,454,927
1.56
Jun 20, 2025
281.43
288.87
273.19
285.37
283.95
-6.39%
11,697,440
3.36
Jun 18, 2025
314.20
314.20
305.87
306.38
304.86
-1.32%
4,593,070
1.32
Jun 17, 2025
312.97
315.95
311.85
312.03
310.48
-0.24%
2,533,752
0.73
Jun 16, 2025
314.33
317.05
312.82
314.33
312.76
+1.35%
2,930,017
0.84
Jun 13, 2025
314.32
317.31
311.28
311.71
310.16
-1.53%
3,102,669
0.88
Jun 12, 2025
317.50
318.62
316.11
318.13
316.55
+0.16%
2,194,459
0.62
Jun 11, 2025
320.92
321.77
317.84
319.22
317.63
-0.03%
1,859,102
0.52
Jun 10, 2025
317.57
321.69
317.00
320.92
319.32
+1.87%
2,356,102
0.66
Jun 09, 2025
318.01
319.23
316.04
316.62
315.04
+0.17%
2,291,288
0.64
Jun 06, 2025
318.42
320.15
316.38
317.65
316.07
+1.22%
2,309,566
0.64
Jun 05, 2025
317.30
317.96
313.41
315.38
313.81
+0.18%
3,787,717
1.05
Jun 04, 2025
315.11
316.79
314.39
316.40
314.82
+1.62%
2,337,778
0.65
Jun 03, 2025
313.00
313.99
310.60
312.90
311.34
>-0.01%
3,678,342
1.02
Jun 02, 2025
313.63
314.94
311.21
314.47
312.90
-0.25%
2,340,485
0.65
May 30, 2025
318.16
318.99
314.09
316.82
315.24
+0.21%
4,012,710
1.10
May 29, 2025
317.52
318.42
314.78
317.73
316.15
+1.05%
2,557,880
0.70
May 28, 2025
314.75
317.39
314.05
315.99
314.42
+0.68%
3,437,579
0.95
May 27, 2025
313.52
315.70
312.01
315.43
313.86
+2.40%
3,248,899
0.90
May 23, 2025
311.11
311.73
307.87
309.58
308.04
-1.68%
2,947,209
0.82
May 22, 2025
317.51
319.19
316.04
316.45
314.88
+0.10%
2,996,617
0.83
May 21, 2025
317.04
322.86
316.42
317.72
316.14
-0.27%
2,788,112
0.77
May 20, 2025
318.46
320.33
317.39
320.18
318.59
+0.75%
2,930,525
0.82
May 19, 2025
315.79
320.89
315.07
319.39
317.80
+1.04%
2,247,424
0.62
May 16, 2025
317.42
318.06
309.73
317.69
316.11
-1.22%
3,968,036
1.11
May 15, 2025
320.22
324.00
319.76
323.21
321.60
+1.38%
3,050,609
0.85
May 14, 2025
321.54
322.10
317.90
320.41
318.82
-0.16%
2,417,203
0.67
Rows: