Education
About Us
Working with TipRanks
Follow Us
Accenture (ACN)
NYSE:ACN
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
311.11
311.73
307.87
309.58
309.58
-2.17%
2,947,209
0.82
May 22, 2025
317.51
319.19
316.04
316.45
316.45
-0.40%
2,996,617
0.83
May 21, 2025
317.04
322.86
316.42
317.72
317.72
-0.77%
2,788,112
0.77
May 20, 2025
318.46
320.33
317.39
320.18
320.18
+0.25%
2,930,525
0.82
May 19, 2025
315.79
320.89
315.07
319.39
319.39
+0.54%
2,247,424
0.62
May 16, 2025
317.42
318.06
309.73
317.69
317.69
-1.71%
3,968,036
1.11
May 15, 2025
320.22
324.00
319.76
323.21
323.21
+0.87%
3,050,609
0.85
May 14, 2025
321.54
322.10
317.90
320.41
320.41
-0.66%
2,417,203
0.67
May 13, 2025
321.92
325.71
321.56
322.53
322.53
+0.14%
2,775,543
0.78
May 12, 2025
316.47
322.47
315.36
322.09
322.09
+4.61%
3,271,417
0.92
May 09, 2025
310.03
311.59
306.70
307.90
307.90
-0.32%
1,844,518
0.52
May 08, 2025
309.00
313.25
308.00
308.88
308.88
+0.91%
2,861,634
0.80
May 07, 2025
304.80
308.09
303.47
306.09
306.09
+0.75%
2,647,765
0.74
May 06, 2025
303.86
305.95
303.20
303.80
303.80
-1.27%
2,719,419
0.76
May 05, 2025
303.43
309.41
303.41
307.71
307.71
+0.78%
3,548,554
1.00
May 02, 2025
305.00
306.34
303.87
305.33
305.33
+1.60%
1,810,083
0.50
May 01, 2025
300.81
304.76
298.50
300.53
300.53
+0.46%
2,848,558
0.80
Apr 30, 2025
295.27
299.55
291.71
299.15
299.15
+0.23%
2,834,724
0.79
Apr 29, 2025
295.62
299.04
294.80
298.47
298.47
+1.78%
3,251,980
0.91
Apr 28, 2025
294.52
296.06
289.89
293.25
293.25
-0.05%
1,865,246
0.52
Apr 25, 2025
291.52
294.01
289.02
293.39
293.39
+0.68%
2,919,326
0.81
Apr 24, 2025
285.00
291.76
284.74
291.41
291.41
+1.13%
3,271,401
0.91
Apr 23, 2025
294.65
296.94
286.97
288.16
288.16
+1.48%
2,763,053
0.77
Apr 22, 2025
281.40
285.10
280.15
283.96
283.96
+1.69%
2,499,900
0.70
Apr 21, 2025
282.34
282.34
275.98
279.23
279.23
-1.11%
2,835,510
0.78
Apr 17, 2025
285.52
286.67
281.77
282.35
282.35
-1.01%
2,321,537
0.64
Apr 16, 2025
289.45
292.50
283.74
285.24
285.24
-1.18%
3,183,916
0.88
Apr 15, 2025
288.91
292.08
287.34
288.66
288.66
-0.39%
3,273,310
0.92
Apr 14, 2025
289.92
293.26
286.64
289.79
289.79
+1.92%
3,299,370
0.93
Apr 11, 2025
282.58
286.30
276.73
284.34
284.34
-0.31%
5,019,507
1.42
Apr 10, 2025
292.47
296.10
278.34
285.22
285.22
-4.44%
4,578,592
1.31
Apr 09, 2025
280.00
300.45
278.92
299.94
298.46
+7.12%
6,702,221
1.94
Apr 08, 2025
290.29
293.03
276.68
281.39
280.00
-0.68%
4,730,814
1.38
Apr 07, 2025
278.94
293.04
275.01
284.72
283.32
+0.38%
6,333,638
1.89
Apr 04, 2025
296.80
299.05
284.60
285.06
283.65
-4.97%
4,658,969
1.40
Apr 03, 2025
308.00
311.79
300.97
301.46
299.97
-4.23%
3,614,753
1.10
Apr 02, 2025
309.75
318.00
309.75
316.33
314.77
+1.38%
4,122,954
1.27
Apr 01, 2025
311.60
316.02
310.98
313.58
312.03
+0.99%
3,503,908
1.09
Mar 31, 2025
302.45
313.11
300.40
312.04
310.50
+3.04%
5,511,930
1.76
Mar 28, 2025
308.38
310.07
303.84
304.33
302.83
-0.87%
2,377,611
0.76
Mar 27, 2025
309.22
313.00
307.48
308.53
307.01
-0.35%
2,871,044
0.92
Mar 26, 2025
309.03
312.75
309.02
311.16
309.62
+1.23%
3,669,823
1.15
Mar 25, 2025
307.55
312.47
305.42
308.90
307.38
+1.06%
3,890,352
1.21
Mar 24, 2025
308.10
310.46
305.18
307.18
305.66
+1.11%
3,793,173
1.18
Mar 21, 2025
298.05
305.60
295.58
305.32
303.81
+1.97%
11,735,270
3.84
Mar 20, 2025
296.15
306.85
291.51
300.91
299.42
-6.80%
10,699,550
3.66
Mar 19, 2025
325.19
326.73
321.07
324.47
322.87
+0.62%
4,314,143
1.49
Mar 18, 2025
323.64
325.05
319.49
324.07
322.47
>-0.01%
2,811,562
0.98
Mar 17, 2025
320.00
326.73
319.60
325.71
324.10
+2.67%
3,518,232
1.24
Mar 14, 2025
316.41
318.90
314.29
318.82
317.25
+1.05%
4,086,087
1.45
Rows: