Accenture plc - ACN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	268.1	266.59	266.59	271	266.07	3.79M
December 04, 2025	276.3	269.34	269.34	280.71	269.17	4.12M
December 03, 2025	261.98	272.85	272.85	274.06	261.75	6.96M
December 02, 2025	257.8	261.02	261.02	262.96	257	4.97M
December 01, 2025	253.13	257.43	257.43	258.9	251.02	5.03M
November 28, 2025	247.49	250	250	251.45	245.13	1.49M
November 26, 2025	250.28	247.85	247.85	251.94	246.89	2.39M
November 25, 2025	245	249.23	249.23	251.68	245	3.66M
November 24, 2025	250.99	243.62	243.62	251.33	243.24	5.6M
November 21, 2025	241.88	251.85	251.85	253.97	241.29	5.96M
November 20, 2025	242.79	240.79	240.79	244.75	239.54	2.91M
November 19, 2025	240	241.08	241.08	244.38	240	2.55M
November 18, 2025	241.06	240	240	241.75	237.43	3.38M
November 17, 2025	243.93	241.33	241.33	244.98	240.59	3.19M
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

Accenture plc (ACN) NYSE