tiprankstipranks
Trending News
More News >
Accenture (ACN)
NYSE:ACN
US Market
Advertisement

Accenture (ACN) Historical Prices

Compare
4,809 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis