Accenture (ACN)
NYSE: ACN
· Real-Time Price · USD
255.47
-0.58 (-0.23%)
At close: Aug 26, 2025, 3:59 PM
255.05
-0.16%
After-hours: Aug 26, 2025, 07:54 PM EDT
ACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 259.22 | 259.73 | 255.04 | 256.05 | 256.05 | -1.22% | 2,344,345 |
| Aug 22, 2025 | 254.69 | 262.17 | 254.47 | 259.22 | 259.22 | 2.06% | 3,102,948 |
| Aug 21, 2025 | 255.00 | 255.00 | 250.73 | 253.99 | 253.99 | -0.42% | 2,670,597 |
| Aug 20, 2025 | 257.04 | 260.39 | 254.99 | 255.05 | 255.05 | -0.32% | 5,069,900 |
| Aug 19, 2025 | 250.53 | 257.62 | 250.40 | 255.88 | 255.88 | 2.71% | 4,555,710 |
| Aug 18, 2025 | 247.00 | 250.99 | 245.10 | 249.13 | 249.13 | 0.86% | 3,776,430 |
| Aug 15, 2025 | 245.74 | 249.40 | 245.74 | 247.01 | 247.01 | 0.35% | 4,223,700 |
| Aug 14, 2025 | 244.54 | 246.67 | 242.35 | 246.16 | 246.16 | 0.20% | 4,928,485 |
| Aug 13, 2025 | 238.75 | 246.73 | 237.31 | 245.68 | 245.68 | 3.28% | 5,278,400 |
| Aug 12, 2025 | 238.93 | 242.42 | 236.67 | 237.87 | 237.87 | -0.31% | 4,832,539 |
| Aug 11, 2025 | 238.00 | 241.82 | 236.96 | 238.61 | 238.61 | -0.25% | 4,675,000 |
| Aug 8, 2025 | 242.66 | 242.92 | 238.03 | 239.20 | 239.20 | -1.04% | 3,811,193 |
| Aug 7, 2025 | 248.20 | 251.33 | 239.82 | 241.72 | 241.72 | -2.35% | 7,246,300 |
| Aug 6, 2025 | 247.70 | 248.09 | 244.00 | 247.54 | 247.54 | 0.19% | 8,064,700 |
| Aug 5, 2025 | 255.74 | 255.80 | 245.74 | 247.07 | 247.07 | -4.53% | 10,175,900 |
| Aug 4, 2025 | 258.08 | 259.14 | 256.61 | 258.78 | 258.78 | 1.34% | 3,470,608 |
| Aug 1, 2025 | 264.63 | 265.11 | 254.20 | 255.37 | 255.37 | -4.39% | 6,042,413 |
| Jul 31, 2025 | 271.00 | 273.88 | 266.13 | 267.10 | 267.10 | -2.52% | 4,794,149 |
| Jul 30, 2025 | 278.50 | 278.69 | 272.39 | 274.00 | 274.00 | -1.76% | 4,272,743 |
| Jul 29, 2025 | 277.45 | 278.96 | 276.54 | 278.90 | 278.90 | 0.67% | 3,492,714 |