Accenture plc (ACN) NYSE

287.83

-0.71(-0.25%)

Updated at January 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 2026287.93287.83287.83290.67285.215.73M
January 14, 2026276.61288.54288.54291.09276.186.42M
January 13, 2026278.9276.8276.8280.52733.62M
January 12, 2026279.54280.96279.33281.39276.614.09M
January 09, 2026281.96280.67280.67284.4277.333.14M
January 08, 2026272.25281.82281.82286.57272.125.27M
January 07, 2026276.01273.98273.98281.87271.894.3M
January 06, 2026263.03275.93275.93275.99262.094.08M
January 05, 2026260.83263.98263.98266.75259.483.54M
January 02, 2026268.69259.95259.95269.84258.014.89M
December 31, 2025269.74268.3268.3270.93268.31.97M
December 30, 2025270.43270270272.42269.521.79M
December 29, 2025270.98271.34271.34273.27269.952.75M
December 26, 2025269.9271.09271.09271.75269.51.41M
December 24, 2025270.03269.98269.98271.92269.741.06M
December 23, 2025269.82270.77270.77271.67268.782.6M
December 22, 2025271.61270.67270.67272.8267.853.29M
December 19, 2025270272.25272.25276.812708.38M
December 18, 2025265269.96269.96272.37261.56.92M
December 17, 2025272.65273.74273.74279.382725.59M
December 16, 2025281.13272.04272.04281.13270.835.5M
December 15, 2025276274.66274.66276.4271.024.04M
December 12, 2025271.96271.56271.56273.44270.32.98M
December 11, 2025273.17270.37270.37277.65269.714.06M
December 10, 2025268.38272.22272.22273.64268.053.58M
December 09, 2025267.93269.53269.53272.4267.253.52M
December 08, 2025265.73266.5266.5268.63265.013.22M
December 05, 2025268.1266.59266.59271266.073.79M
December 04, 2025276.3269.34269.34280.71269.174.12M
December 03, 2025261.98272.85272.85274.06261.756.96M
December 02, 2025257.8261.02261.02262.962574.97M
December 01, 2025253.13257.43257.43258.9251.025.03M
November 28, 2025247.49250250251.45245.131.49M
November 26, 2025250.28247.85247.85251.94246.892.39M
November 25, 2025245249.23249.23251.682453.66M
November 24, 2025250.99243.62243.62251.33243.245.6M
November 21, 2025241.88251.85251.85253.97241.295.96M
November 20, 2025242.79240.79240.79244.75239.542.91M
November 19, 2025240241.08241.08244.382402.55M
November 18, 2025241.06240240241.75237.433.38M
November 17, 2025243.93241.33241.33244.98240.593.19M
November 14, 2025245.77245.21245.21249.15244.092.85M
November 13, 2025245.43247.57247.57248.58244.323.7M
November 12, 2025244246.53246.53246.97242.313.23M
November 11, 2025244.89242.56242.56244.89238.533.77M
November 10, 2025247.34244.55244.55248.26240.42.82M
November 07, 2025240245.76245.76246.55239.444.05M
November 06, 2025247.73241.34241.34248.67240.183.51M
November 05, 2025243.38247.82247.82248.99242.763.63M
November 04, 2025246.97242.9242.9248.57241.073.69M
November 03, 2025249.53248.44248.44249.53242.944.2M
October 31, 2025249.66250.1250.1250.88248.063.85M
October 30, 2025245.81249.25249.25251.88245.483.98M
October 29, 2025253.15247.75247.75255.44247.55.78M
October 28, 2025250253.35253.35254.68249.193.43M
October 27, 2025249.44250.77250.77252.25247.193.03M
October 24, 2025250.01247.65247.65251.09247.112.79M
October 23, 2025246.06249.81249.81250.09245.442.89M
October 22, 2025248.61249.14249.14251.05247.173.9M
October 21, 2025242.52250.51250.51252.09242.524.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved