Accenture plc (ACN) NYSE

250.53

+2.875(+1.16%)

Updated at October 27 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 20, 2025240.1242.18242.18244.19239.743.5M
October 17, 2025234.35238.39238.39239.12233.64.44M
October 16, 2025239.81234.02234.02240.09233.754.8M
October 15, 2025243.91239.71239.71247.31239.064.12M
October 14, 2025242.06244.2244.2246.07239.553.79M
October 13, 2025242.23243.56243.56243.96239.873.57M
October 10, 2025251.65240.94240.94252.95240.714.55M
October 09, 2025253.51252.04250.41254.17249.614.43M
October 08, 2025251.71252.98251.34253.67247.655.67M
October 07, 2025249.13251.23251.23252.83248.215.93M
October 06, 2025246248.17248.17248.41242.053.4M
October 03, 2025244.88245.32245.32246.46242.663.38M
October 02, 2025244.91244.34244.34248.18243.254.32M
October 01, 2025245.26243.71243.71248.99239.716.55M
September 30, 2025246.59246.6246.6252.1245.388.97M
September 29, 2025240.5247247249.13237.257.84M
September 26, 2025232.6238.97238.97241.3231.058.16M
September 25, 2025238.49232.56232.56242229.410.4M
September 24, 2025236.67239.08239.08240.07235.756.86M
September 23, 2025240.51235.5235.5241.2234.16.78M
September 22, 2025239.86239.99239.99242.49238.596.07M
September 19, 2025239.52239.7239.7240.97234.1811.45M
September 18, 2025241.98239.55239.55243.34237.935.7M
September 17, 2025237.73241.24241.24245.2236.995.25M
September 16, 2025237.51236.81236.81238.75235.836.46M
September 15, 2025240.67237.87237.87242.25235.925.39M
September 12, 2025244.5238.54238.54245.25238.015.64M
September 11, 2025243.21244.15244.15244.56242.354.64M
September 10, 2025252.04243.11243.11252.04240.665.12M
September 09, 2025255251.99251.99255.96249.843.46M
September 08, 2025255.28255.57255.57256249.474.71M
September 05, 2025252.93254.95254.95258.65250.274.24M
September 04, 2025253.27252.94252.94254.7247.894.17M
September 03, 2025253.21254.15254.15254.81251.322.93M
September 02, 2025257.85256.17256.17260.4251.983.54M
August 29, 2025256.92259.97259.97260.38256.092.81M
August 28, 2025258256.17256.17258.13253.962.98M
August 27, 2025256.12257.12257.12258.29255.442.24M
August 26, 2025255.34255.42255.42256.69253.164.88M
August 25, 2025259.22256.05256.05259.73255.042.36M
August 22, 2025254.69259.22259.22262.17254.473.1M
August 21, 2025255253.99253.99255250.732.67M
August 20, 2025257.04255.05255.05260.39254.995.07M
August 19, 2025250.53255.88255.88257.62250.44.56M
August 18, 2025247249.13249.13250.99245.13.78M
August 15, 2025245.74247.01247.01249.4245.744.22M
August 14, 2025244.54246.16246.16246.67242.354.93M
August 13, 2025238.75245.68245.68246.73237.315.28M
August 12, 2025238.93237.87237.87242.42236.674.83M
August 11, 2025238238.61238.61241.82236.964.68M
August 08, 2025242.66239.2239.2242.92238.033.81M
August 07, 2025248.2241.72241.72251.33239.827.25M
August 06, 2025247.7247.54247.54248.092448.06M
August 05, 2025255.74247.07247.07255.8245.7410.18M
August 04, 2025258.08258.78258.78259.14256.613.47M
August 01, 2025264.63255.37255.37265.11254.26.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved