Accenture plc - ACN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	252.93	254.95	254.95	258.65	250.27	4.24M
September 04, 2025	253.27	252.94	252.94	254.7	247.89	4.17M
September 03, 2025	253.21	254.15	254.15	254.81	251.32	2.93M
September 02, 2025	257.85	256.17	256.17	260.4	251.98	3.54M
August 29, 2025	256.92	259.97	259.97	260.38	256.09	2.81M
August 28, 2025	258	256.17	256.17	258.13	253.96	2.98M
August 27, 2025	256.12	257.12	257.12	258.29	255.44	2.24M
August 26, 2025	255.34	255.42	255.42	256.69	253.16	4.88M
August 25, 2025	259.22	256.05	256.05	259.73	255.04	2.36M
August 22, 2025	254.69	259.22	259.22	262.17	254.47	3.1M
August 21, 2025	255	253.99	253.99	255	250.73	2.67M
August 20, 2025	257.04	255.05	255.05	260.39	254.99	5.07M
August 19, 2025	250.53	255.88	255.88	257.62	250.4	4.56M
August 18, 2025	247	249.13	249.13	250.99	245.1	3.78M
August 15, 2025	245.74	247.01	247.01	249.4	245.74	4.22M
August 14, 2025	244.54	246.16	246.16	246.67	242.35	4.93M
August 13, 2025	238.75	245.68	245.68	246.73	237.31	5.28M
August 12, 2025	238.93	237.87	237.87	242.42	236.67	4.83M
August 11, 2025	238	238.61	238.61	241.82	236.96	4.68M
August 08, 2025	242.66	239.2	239.2	242.92	238.03	3.81M
August 07, 2025	248.2	241.72	241.72	251.33	239.82	7.25M
August 06, 2025	247.7	247.54	247.54	248.09	244	8.06M
August 05, 2025	255.74	247.07	247.07	255.8	245.74	10.18M
August 04, 2025	258.08	258.78	258.78	259.14	256.61	3.47M
August 01, 2025	264.63	255.37	255.37	265.11	254.2	6.04M
July 31, 2025	271	267.1	267.1	273.88	266.13	4.79M
July 30, 2025	278.5	274	274	278.69	272.39	4.27M
July 29, 2025	277.45	278.9	278.9	278.96	276.54	3.49M
July 28, 2025	280.19	277.04	277.04	280.99	275.71	3.69M
July 25, 2025	281.8	283.15	283.15	284.3	280.56	2.63M
July 24, 2025	281.78	281.71	281.71	284.4	279.27	3.95M
July 23, 2025	289.74	286.04	286.04	291	285.78	2.95M
July 22, 2025	281.8	286.96	286.96	287.07	281.8	3.61M
July 21, 2025	283.52	282.45	282.45	284.6	282.18	2.96M
July 18, 2025	283.24	282.44	282.44	283.82	280.64	4.21M
July 17, 2025	280.75	282.7	282.7	283.13	278.25	3.51M
July 16, 2025	276.75	279.67	279.67	280.28	276.03	2.66M
July 15, 2025	281.04	276.07	276.07	281.11	275.96	3.97M
July 14, 2025	280.69	279.99	279.99	280.94	276.95	4.28M
July 11, 2025	287.21	281.06	281.06	287.74	280.43	5.08M
July 10, 2025	292.04	288.36	288.36	292.6	285.79	5.2M
July 09, 2025	303.16	297.4	295.92	304.19	294.79	3.18M
July 08, 2025	301.75	303.33	301.82	307.77	300.51	2.89M
July 07, 2025	303.53	300.54	300.54	304.79	299.29	2.75M
July 03, 2025	303	304.78	304.78	305.3	302.29	1.62M
July 02, 2025	303.17	302.29	302.29	303.17	298.32	2.75M
July 01, 2025	298.12	302.62	302.62	304.19	298.12	3.55M
June 30, 2025	296.74	298.89	298.89	299	295.78	2.26M
June 27, 2025	295.88	295.46	295.46	296.7	292.99	4.16M
June 26, 2025	296.59	296.08	296.08	296.96	292.6	3.63M
June 25, 2025	301	294.6	294.6	301.65	294.35	3.16M
June 24, 2025	295.68	300.72	300.72	301.65	295.01	4.94M
June 23, 2025	286	295	295	295.33	284.23	5.45M
June 20, 2025	281.43	285.37	285.37	288.87	273.19	11.7M
June 18, 2025	314.2	306.38	306.38	314.2	305.87	4.59M
June 17, 2025	312.97	312.03	312.03	315.95	311.85	2.53M
June 16, 2025	314.33	314.33	314.33	317.05	312.82	2.93M
June 13, 2025	314.32	311.71	311.71	317.31	311.28	3.1M
June 12, 2025	317.5	318.13	318.13	318.62	316.11	2.19M
June 11, 2025	320.92	319.22	319.22	321.77	317.84	1.86M

Accenture plc (ACN) NYSE