Education
About Us
Working with TipRanks
Follow Us
Accenture (ACN)
NYSE:ACN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
272.65
279.38
272.00
273.74
273.74
+0.62%
5,586,769
1.23
Dec 16, 2025
281.13
281.13
270.83
272.04
272.04
-0.95%
5,503,311
1.21
Dec 15, 2025
276.00
276.40
271.02
274.66
274.66
+1.14%
4,042,066
0.88
Dec 12, 2025
271.96
273.44
270.30
271.56
271.56
+0.44%
2,984,009
0.64
Dec 11, 2025
273.17
277.65
269.71
270.37
270.37
-0.68%
4,063,216
0.87
Dec 10, 2025
268.38
273.64
268.05
272.22
272.22
+1.00%
3,580,740
0.77
Dec 09, 2025
267.93
272.40
267.25
269.53
269.53
+1.14%
3,515,049
0.75
Dec 08, 2025
265.73
268.63
265.01
266.50
266.50
-0.03%
3,218,875
0.68
Dec 05, 2025
268.10
271.00
266.07
266.59
266.59
-1.02%
3,785,500
0.80
Dec 04, 2025
276.30
280.71
269.17
269.34
269.34
-1.29%
4,119,626
0.87
Dec 03, 2025
261.98
274.06
261.75
272.85
272.85
+4.53%
6,961,886
1.49
Dec 02, 2025
257.80
262.96
257.00
261.02
261.02
+1.39%
4,966,370
1.07
Dec 01, 2025
253.13
258.90
251.02
257.43
257.43
+2.97%
5,025,137
1.09
Nov 28, 2025
247.49
251.45
245.13
250.00
250.00
+0.87%
1,493,721
0.32
Nov 26, 2025
250.28
251.94
246.89
247.85
247.85
-0.55%
2,389,202
0.51
Nov 25, 2025
245.00
251.68
245.00
249.23
249.23
+2.30%
3,664,451
0.79
Nov 24, 2025
250.99
251.33
243.24
243.62
243.62
-3.27%
5,596,861
1.21
Nov 21, 2025
241.88
253.97
241.29
251.85
251.85
+4.59%
5,959,436
1.31
Nov 20, 2025
242.79
244.75
239.54
240.79
240.79
-0.12%
2,905,498
0.64
Nov 19, 2025
240.00
244.38
240.00
241.08
241.08
+0.45%
2,554,872
0.56
Nov 18, 2025
241.06
241.75
237.43
240.00
240.00
-0.55%
3,375,269
0.74
Nov 17, 2025
243.93
244.98
240.59
241.33
241.33
-1.58%
3,187,926
0.69
Nov 14, 2025
245.77
249.15
244.09
245.21
245.21
-0.95%
2,845,068
0.62
Nov 13, 2025
245.43
248.58
244.32
247.57
247.57
+0.42%
3,703,849
0.80
Nov 12, 2025
244.00
246.97
242.31
246.53
246.53
+1.64%
3,230,935
0.69
Nov 11, 2025
244.89
244.89
238.53
242.56
242.56
-0.81%
3,766,805
0.80
Nov 10, 2025
247.34
248.26
240.40
244.55
244.55
-0.49%
2,818,924
0.60
Nov 07, 2025
240.00
246.55
239.44
245.76
245.76
+1.83%
4,047,434
0.86
Nov 06, 2025
247.73
248.67
240.18
241.34
241.34
-2.61%
3,512,582
0.74
Nov 05, 2025
243.38
248.99
242.76
247.82
247.82
+2.03%
3,631,847
0.76
Nov 04, 2025
246.97
248.57
241.07
242.90
242.90
-2.23%
3,688,348
0.76
Nov 03, 2025
249.53
249.53
242.94
248.44
248.44
-0.66%
4,196,627
0.85
Oct 31, 2025
249.66
250.88
248.06
250.10
250.10
+0.34%
3,847,760
0.78
Oct 30, 2025
245.81
251.88
245.48
249.25
249.25
+0.61%
3,981,302
0.80
Oct 29, 2025
253.15
255.44
247.50
247.75
247.75
-2.21%
5,779,833
1.16
Oct 28, 2025
250.00
254.68
249.19
253.35
253.35
+1.03%
3,424,349
0.69
Oct 27, 2025
249.44
252.25
247.19
250.77
250.77
+1.26%
3,025,679
0.61
Oct 24, 2025
250.01
251.09
247.11
247.65
247.65
-0.86%
2,794,125
0.56
Oct 23, 2025
246.06
250.09
245.44
249.81
249.81
+0.27%
2,885,744
0.58
Oct 22, 2025
248.61
251.05
247.17
249.14
249.14
-0.55%
3,899,985
0.78
Oct 21, 2025
242.52
252.09
242.52
250.51
250.51
+3.44%
4,475,512
0.90
Oct 20, 2025
240.10
244.19
239.74
242.18
242.18
+1.59%
3,495,219
0.70
Oct 17, 2025
234.35
239.12
233.60
238.39
238.39
+1.87%
4,436,403
0.90
Oct 16, 2025
239.81
240.09
233.75
234.02
234.02
-2.37%
4,800,831
0.97
Oct 15, 2025
243.91
247.31
239.06
239.71
239.71
-1.84%
4,118,068
0.84
Oct 14, 2025
242.06
246.07
239.55
244.20
244.20
+0.26%
3,788,593
0.77
Oct 13, 2025
242.23
243.96
239.87
243.56
243.56
+1.09%
3,572,509
0.72
Oct 10, 2025
251.65
252.95
240.71
240.94
240.94
-3.78%
4,548,757
0.92
Oct 09, 2025
253.51
254.17
249.61
252.04
250.41
+0.28%
4,427,619
0.90
Oct 08, 2025
251.71
253.67
247.65
252.98
251.34
+1.35%
5,672,008
1.15
Rows: