Accenture plc - ACN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	245.77	245.21	245.21	249.15	244.09	2.85M
November 13, 2025	245.43	247.57	247.57	248.58	244.32	3.7M
November 12, 2025	244	246.53	246.53	246.97	242.31	3.23M
November 11, 2025	244.89	242.56	242.56	244.89	238.53	3.77M
November 10, 2025	247.34	244.55	244.55	248.26	240.4	2.82M
November 07, 2025	240	245.76	245.76	246.55	239.44	4.05M
November 06, 2025	247.73	241.34	241.34	248.67	240.18	3.51M
November 05, 2025	243.38	247.82	247.82	248.99	242.76	3.63M
November 04, 2025	246.97	242.9	242.9	248.57	241.07	3.69M
November 03, 2025	249.53	248.44	248.44	249.53	242.94	4.2M
October 31, 2025	249.66	250.1	250.1	250.88	248.06	3.85M
October 30, 2025	245.81	249.25	249.25	251.88	245.48	3.98M
October 29, 2025	253.15	247.75	247.75	255.44	247.5	5.78M
October 28, 2025	250	253.35	253.35	254.68	249.19	3.43M
October 27, 2025	249.44	250.77	250.77	252.25	247.19	3.03M
October 24, 2025	250.01	247.65	247.65	251.09	247.11	2.79M
October 23, 2025	246.06	249.81	249.81	250.09	245.44	2.89M
October 22, 2025	248.61	249.14	249.14	251.05	247.17	3.9M
October 21, 2025	242.52	250.51	250.51	252.09	242.52	4.48M
October 20, 2025	240.1	242.18	242.18	244.19	239.74	3.5M
October 17, 2025	234.35	238.39	238.39	239.12	233.6	4.44M
October 16, 2025	239.81	234.02	234.02	240.09	233.75	4.8M
October 15, 2025	243.91	239.71	239.71	247.31	239.06	4.12M
October 14, 2025	242.06	244.2	244.2	246.07	239.55	3.79M
October 13, 2025	242.23	243.56	243.56	243.96	239.87	3.57M
October 10, 2025	251.65	240.94	240.94	252.95	240.71	4.55M
October 09, 2025	253.51	252.04	250.41	254.17	249.61	4.43M
October 08, 2025	251.71	252.98	251.34	253.67	247.65	5.67M
October 07, 2025	249.13	251.23	251.23	252.83	248.21	5.93M
October 06, 2025	246	248.17	248.17	248.41	242.05	3.4M
October 03, 2025	244.88	245.32	245.32	246.46	242.66	3.38M
October 02, 2025	244.91	244.34	244.34	248.18	243.25	4.32M
October 01, 2025	245.26	243.71	243.71	248.99	239.71	6.55M
September 30, 2025	246.59	246.6	246.6	252.1	245.38	8.97M
September 29, 2025	240.5	247	247	249.13	237.25	7.84M
September 26, 2025	232.6	238.97	238.97	241.3	231.05	8.16M
September 25, 2025	238.49	232.56	232.56	242	229.4	10.4M
September 24, 2025	236.67	239.08	239.08	240.07	235.75	6.86M
September 23, 2025	240.51	235.5	235.5	241.2	234.1	6.78M
September 22, 2025	239.86	239.99	239.99	242.49	238.59	6.07M
September 19, 2025	239.52	239.7	239.7	240.97	234.18	11.45M
September 18, 2025	241.98	239.55	239.55	243.34	237.93	5.7M
September 17, 2025	237.73	241.24	241.24	245.2	236.99	5.25M
September 16, 2025	237.51	236.81	236.81	238.75	235.83	6.46M
September 15, 2025	240.67	237.87	237.87	242.25	235.92	5.39M
September 12, 2025	244.5	238.54	238.54	245.25	238.01	5.64M
September 11, 2025	243.21	244.15	244.15	244.56	242.35	4.64M
September 10, 2025	252.04	243.11	243.11	252.04	240.66	5.12M
September 09, 2025	255	251.99	251.99	255.96	249.84	3.46M
September 08, 2025	255.28	255.57	255.57	256	249.47	4.71M
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

Accenture plc (ACN) NYSE