Dark

ACN
Accenture PLC
stock NYSE

At Close

Dec 30, 2025 3:59:51 PM EST

269.93USD-0.520%(-1.41)1,785,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 8:38:30 AM EST

273.07USD+0.636%(+1.73)210

After-hours

Dec 30, 2025 4:49:30 PM EST

270.88USD+0.352%(+0.95)4,333

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	270.4300	272.4200	269.520000	270.0000	-0.494%	1,785,094	0.000%
2025-12-29	270.9800	273.2700	269.945000	271.3400	+0.092%	2,753,768	-0.494%
2025-12-26	269.9000	271.7500	269.500000	271.0900	+0.411%	1,412,226	-0.402%
2025-12-24	270.0300	271.9200	269.740900	269.9800	-0.292%	1,062,697	+0.007%
2025-12-23	269.8200	271.6660	268.780000	270.7700	+0.037%	2,598,777	-0.284%
2025-12-22	271.6100	272.8000	267.850000	270.6700	-0.580%	3,289,499	-0.248%
2025-12-19	270.0000	276.8100	270.000000	272.2500	+0.848%	8,375,775	-0.826%
2025-12-18	265.0000	272.3700	261.500000	269.9600	-1.381%	6,923,128	+0.015%
2025-12-17	272.6500	279.3800	272.000000	273.7400	+0.625%	5,586,769	-1.366%
2025-12-16	281.1300	281.1300	270.830000	272.0400	-0.954%	5,503,311	-0.750%
2025-12-15	276.0000	276.4000	271.020000	274.6600	+1.142%	4,042,066	-1.697%
2025-12-12	271.9600	273.4382	270.295000	271.5600	+0.440%	2,984,009	-0.574%
2025-12-11	273.1700	277.6500	269.710000	270.3700	-0.680%	4,063,216	-0.137%
2025-12-10	268.3800	273.6400	268.050000	272.2200	+0.998%	3,580,740	-0.816%
2025-12-09	267.9300	272.4000	267.250000	269.5300	+1.137%	3,515,049	+0.174%
2025-12-08	265.7300	268.6300	265.005600	266.5000	-0.034%	3,218,875	+1.313%
2025-12-05	268.1000	271.0000	266.070000	266.5900	-1.021%	3,785,500	+1.279%
2025-12-04	276.3000	280.7100	269.170000	269.3400	-1.286%	4,119,376	+0.245%
2025-12-03	261.9800	274.0600	261.745000	272.8500	+4.532%	6,961,886	-1.045%
2025-12-02	257.8000	262.9600	257.000000	261.0200	+1.395%	4,966,370	+3.440%
2025-12-01	253.1300	258.8950	251.020100	257.4300	+2.972%	5,025,137	+4.883%
2025-11-28	247.4900	251.4500	245.130100	250.0000	+0.867%	1,493,721	+8.000%
2025-11-26	250.2800	251.9400	246.890000	247.8500	-0.554%	2,389,202	+8.937%
2025-11-25	245.0000	251.6799	245.000000	249.2300	+2.303%	3,664,451	+8.334%
2025-11-24	250.9900	251.3300	243.240000	243.6200	-3.268%	5,596,861	+10.828%
2025-11-21	241.8800	253.9700	241.285000	251.8500	+4.593%	5,959,436	+7.207%
2025-11-20	242.7900	244.7500	239.540000	240.7900	-0.120%	2,905,498	+12.131%
2025-11-19	240.0000	244.3800	240.000000	241.0800	+0.450%	2,554,872	+11.996%
2025-11-18	241.0600	241.7500	237.430000	240.0000	-0.551%	3,375,269	+12.500%
2025-11-17	243.9300	244.9800	240.590000	241.3300	-1.582%	3,187,926	+11.880%
2025-11-14	245.7700	249.1500	244.090000	245.2100	-0.953%	2,845,068	+10.110%
2025-11-13	245.4300	248.5800	244.315000	247.5700	+0.422%	3,703,849	+9.060%
2025-11-12	244.0000	246.9700	242.310000	246.5300	+1.637%	3,230,935	+9.520%
2025-11-11	244.8900	244.8900	238.530000	242.5600	-0.814%	3,766,805	+11.313%
2025-11-10	247.3400	248.2600	240.400000	244.5500	-0.492%	2,818,924	+10.407%
2025-11-07	240.0000	246.5540	239.440000	245.7600	+1.831%	4,047,434	+9.863%
2025-11-06	247.7300	248.6700	240.180000	241.3400	-2.615%	3,512,582	+11.875%
2025-11-05	243.3800	248.9900	242.760000	247.8200	+2.026%	3,631,847	+8.950%
2025-11-04	246.9700	248.5700	241.072600	242.9000	-2.230%	3,688,348	+11.157%
2025-11-03	249.5300	249.5300	242.940000	248.4400	-0.664%	4,196,627	+8.678%
2025-10-31	249.6600	250.8800	248.060000	250.1000	+0.341%	3,848,001	+7.957%
2025-10-30	245.8100	251.8800	245.481500	249.2500	+0.605%	3,982,225	+8.325%
2025-10-29	253.1500	255.4400	247.500000	247.7500	-2.210%	5,780,655	+8.981%
2025-10-28	250.0000	254.6800	249.190000	253.3500	+1.029%	3,425,097	+6.572%
2025-10-27	249.4400	252.2500	247.190000	250.7700	+1.260%	3,033,478	+7.668%
2025-10-24	250.0100	251.0900	247.110000	247.6500	-0.865%	2,794,125	+9.025%
2025-10-23	246.0600	250.0900	245.440000	249.8100	+0.269%	2,885,744	+8.082%
2025-10-22	248.6100	251.0458	247.170000	249.1400	-0.547%	3,899,985	+8.373%
2025-10-21	242.5200	252.0900	242.520000	250.5100	+3.440%	4,475,512	+7.780%
2025-10-20	240.1000	244.1900	239.735000	242.1800	+1.590%	3,495,403	+11.487%
2025-10-17	234.3500	239.1200	233.600000	238.3900	+1.867%	4,436,403	+13.260%
2025-10-16	239.8100	240.0850	233.745000	234.0200	-2.374%	4,800,831	+15.375%
2025-10-15	243.9100	247.3100	239.060000	239.7100	-1.839%	4,118,068	+12.636%
2025-10-14	242.0600	246.0700	239.550000	244.2000	+0.263%	3,788,593	+10.565%
2025-10-13	242.2300	243.9600	239.870000	243.5600	+1.087%	3,572,509	+10.856%
2025-10-10	251.6450	252.9500	240.710000	240.9400	-4.404%	4,548,757	+12.061%
2025-10-09	253.5100	254.1700	249.610500	252.0400	-0.372%	4,427,619	+7.126%
2025-10-08	251.7100	253.6700	247.645000	252.9800	+0.697%	5,672,008	+6.728%
2025-10-07	249.1300	252.8300	248.210000	251.2300	+1.233%	5,930,393	+7.471%
2025-10-06	246.0000	248.4050	242.050000	248.1700	+1.162%	3,400,873	+8.796%
2025-10-03	244.8800	246.4600	242.660000	245.3200	+0.401%	3,383,997	+10.060%
2025-10-02	244.9100	248.1800	243.248900	244.3400	+0.259%	4,323,530	+10.502%
2025-10-01	245.2600	248.9900	239.712800	243.7100	-1.172%	6,545,095	+10.787%
2025-09-30	246.5900	252.1000	245.380100	246.6000	-0.162%	8,966,444	+9.489%
2025-09-29	240.5000	249.1300	237.250000	247.0000	+3.360%	7,837,461	+9.312%
2025-09-26	232.6000	241.3000	231.050000	238.9700	+2.756%	8,163,164	+12.985%
2025-09-25	238.4900	242.0000	229.400100	232.5600	-2.727%	10,401,065	+16.099%
2025-09-24	236.6700	240.0650	235.750000	239.0800	+1.520%	6,855,371	+12.933%
2025-09-23	240.5100	241.1999	234.100000	235.5000	-1.871%	6,777,829	+14.650%
2025-09-22	239.8600	242.4900	238.590000	239.9900	+0.121%	6,070,393	+12.505%
2025-09-19	239.5200	240.9700	234.183000	239.7000	+0.063%	11,522,615	+12.641%
2025-09-18	241.9800	243.3400	237.930000	239.5500	-0.701%	5,698,185	+12.711%
2025-09-17	237.7300	245.2000	236.990000	241.2400	+1.871%	5,248,152	+11.922%
2025-09-16	237.5100	238.7450	235.830000	236.8100	-0.446%	6,464,105	+14.015%
2025-09-15	240.6700	242.2500	235.920000	237.8700	-0.281%	5,385,897	+13.507%
2025-09-12	244.5000	245.2450	238.010000	238.5400	-2.298%	5,637,514	+13.189%
2025-09-11	243.2100	244.5600	242.350000	244.1500	+0.428%	4,644,524	+10.588%
2025-09-10	252.0400	252.0400	240.655000	243.1100	-3.524%	5,117,472	+11.061%
2025-09-09	255.0000	255.9600	249.840000	251.9900	-1.401%	3,456,433	+7.147%
2025-09-08	255.2800	256.0000	249.470000	255.5700	+0.243%	4,707,822	+5.646%
2025-09-05	252.9250	258.6499	250.190000	254.9500	+0.795%	4,235,989	+5.903%
2025-09-04	253.2700	254.7000	247.890000	252.9400	-0.476%	4,165,360	+6.745%
2025-09-03	253.2100	254.8050	251.320000	254.1500	-0.789%	2,934,837	+6.236%
2025-09-02	257.8500	260.4000	251.983500	256.1700	-1.462%	3,537,993	+5.399%
2025-08-29	256.9200	260.3800	256.090000	259.9700	+1.483%	2,806,195	+3.858%
2025-08-28	258.0000	258.1300	253.960000	256.1700	-0.369%	2,984,988	+5.399%
2025-08-27	256.1200	258.2900	255.440000	257.1200	+0.666%	2,238,979	+5.009%
2025-08-26	255.3400	256.6900	253.160000	255.4200	-0.246%	4,884,513	+5.708%
2025-08-25	259.2200	259.7300	255.040000	256.0500	-1.223%	2,358,756	+5.448%
2025-08-22	254.6900	262.1650	254.470100	259.2200	+2.059%	3,102,948	+4.159%
2025-08-21	255.0000	255.0000	250.725000	253.9900	-0.416%	2,670,597	+6.303%
2025-08-20	257.0400	260.3900	254.990000	255.0500	-0.324%	5,069,889	+5.862%
2025-08-19	250.5300	257.6200	250.395000	255.8800	+2.709%	4,555,710	+5.518%
2025-08-18	247.0000	250.9850	245.100000	249.1300	+0.858%	3,776,430	+8.377%
2025-08-15	245.7400	249.4000	245.740000	247.0100	+0.345%	4,223,700	+9.307%
2025-08-14	244.5400	246.6700	242.345900	246.1600	+0.195%	4,928,485	+9.685%
2025-08-13	238.7500	246.7250	237.310100	245.6800	+3.283%	5,278,399	+9.899%
2025-08-12	238.9250	242.4150	236.670000	237.8700	-0.310%	4,832,539	+13.507%
2025-08-11	238.0000	241.8200	236.960000	238.6100	-0.247%	4,674,953	+13.155%
2025-08-08	242.6600	242.9200	238.030000	239.2000	-1.043%	3,811,193	+12.876%
2025-08-07	248.2000	251.3300	239.815000	241.7200	-2.351%	7,246,256	+11.699%
2025-08-06	247.7000	248.0875	244.000000	247.5400	+0.190%	8,064,669	+9.073%
2025-08-05	255.7400	255.8000	245.740000	247.0700	-4.525%	10,175,886	+9.281%
2025-08-04	258.0800	259.1400	256.605000	258.7800	+1.335%	3,470,608	+4.336%
2025-08-01	264.6300	265.1100	254.200000	255.3700	-4.392%	6,042,413	+5.729%
2025-07-31	271.0000	273.8800	266.130000	267.1000	-2.518%	4,794,149	+1.086%
2025-07-30	278.5000	278.6900	272.390000	274.0000	-1.757%	4,272,743	-1.460%
2025-07-29	277.4500	278.9600	276.540000	278.9000	+0.671%	3,492,714	-3.191%
2025-07-28	280.1900	280.9900	275.710000	277.0400	-2.158%	3,693,889	-2.541%
2025-07-25	281.8000	284.3000	280.560000	283.1500	+0.511%	2,632,257	-4.644%
2025-07-24	281.7800	284.3950	279.270000	281.7100	-1.514%	3,953,005	-4.157%
2025-07-23	289.7400	291.0000	285.780000	286.0400	-0.321%	2,953,559	-5.608%
2025-07-22	281.8000	287.0700	281.800000	286.9600	+1.597%	3,614,707	-5.910%
2025-07-21	283.5250	284.6000	282.180000	282.4500	+0.004%	2,955,775	-4.408%
2025-07-18	283.2400	283.8200	280.640000	282.4400	-0.092%	4,207,481	-4.404%
2025-07-17	280.7500	283.1300	278.250000	282.7000	+1.083%	3,513,221	-4.492%
2025-07-16	276.7500	280.2700	276.034400	279.6700	+1.304%	3,176,628	-3.458%
2025-07-15	281.0400	281.1100	275.960000	276.0700	-1.400%	3,970,272	-2.199%
2025-07-14	280.6900	280.9400	276.950000	279.9900	-0.381%	4,281,770	-3.568%
2025-07-11	287.2100	287.7400	280.430000	281.0600	-2.532%	5,077,108	-3.935%
2025-07-10	292.0400	292.6000	285.790000	288.3600	-3.040%	5,197,475	-6.367%
2025-07-09	303.1600	304.1900	294.790000	297.4000	-1.955%	3,177,760	-9.213%
2025-07-08	301.7500	307.7700	300.510000	303.3300	+0.928%	2,890,515	-10.988%
2025-07-07	303.5300	304.7880	299.292800	300.5400	-1.391%	2,753,256	-10.162%
2025-07-03	303.0000	305.3000	302.290000	304.7800	+0.824%	1,616,134	-11.412%
2025-07-02	303.1700	303.1700	298.320000	302.2900	-0.109%	2,748,684	-10.682%
2025-07-01	298.1200	304.1900	297.925000	302.6200	+1.248%	3,565,707	-10.779%
2025-06-30	296.7400	299.0100	295.740000	298.8900	+1.161%	3,136,901	-9.666%
2025-06-27	295.8800	296.7000	292.990000	295.4600	-0.209%	4,159,536	-8.617%
2025-06-26	296.5900	296.9600	292.600000	296.0800	+0.502%	3,634,014	-8.808%
2025-06-25	301.0000	301.6500	294.350000	294.6000	-2.035%	3,164,580	-8.350%
2025-06-24	295.6800	301.6499	295.010000	300.7200	+1.939%	4,940,618	-10.215%
2025-06-23	286.0000	295.3300	284.230000	295.0000	+3.375%	5,454,927	-8.475%
2025-06-20	281.4300	288.8700	273.190000	285.3700	-6.857%	11,697,439	-5.386%
2025-06-18	314.2000	314.2000	305.870000	306.3800	-1.811%	4,593,070	-11.874%
2025-06-17	312.9700	315.9500	311.850000	312.0300	-0.732%	2,533,752	-13.470%
2025-06-16	314.3300	317.0500	312.815000	314.3300	+0.841%	2,930,017	-14.103%
2025-06-13	314.3200	317.3050	311.280000	311.7100	-2.018%	3,102,669	-13.381%
2025-06-12	317.5000	318.6200	316.110000	318.1300	-0.341%	2,194,459	-15.129%
2025-06-11	320.9200	321.7700	317.840000	319.2200	-0.530%	1,859,102	-15.419%
2025-06-10	317.5700	321.6900	317.000000	320.9200	+1.358%	2,356,102	-15.867%
2025-06-09	318.0100	319.2300	316.040000	316.6200	-0.324%	2,291,288	-14.724%
2025-06-06	318.4200	320.1500	316.380000	317.6500	+0.720%	2,309,566	-15.001%
2025-06-05	317.3000	317.9600	313.410000	315.3800	-0.322%	3,787,717	-14.389%
2025-06-04	315.1100	316.7900	314.385000	316.4000	+1.119%	2,337,778	-14.665%
2025-06-03	313.0000	313.9900	310.600000	312.9000	-0.499%	3,678,342	-13.710%
2025-06-02	313.6250	314.9400	311.206500	314.4700	-0.742%	2,340,485	-14.141%
2025-05-30	318.1600	318.9900	314.090000	316.8200	-0.286%	4,012,710	-14.778%
2025-05-29	317.5200	318.4230	314.780000	317.7300	+0.551%	2,557,880	-15.022%
2025-05-28	314.7500	317.3900	314.050000	315.9900	+0.178%	3,437,579	-14.554%
2025-05-27	313.5200	315.7000	312.010000	315.4300	+1.890%	3,248,899	-14.403%
2025-05-23	311.1100	311.7250	307.865000	309.5800	-2.171%	2,947,209	-12.785%
2025-05-22	317.5100	319.1900	316.040000	316.4500	-0.400%	2,996,617	-14.678%
2025-05-21	317.0400	322.8565	316.420000	317.7200	-0.768%	2,788,112	-15.020%
2025-05-20	318.4600	320.3300	317.390000	320.1800	+0.247%	2,930,525	-15.672%
2025-05-19	315.7900	320.8900	315.070000	319.3900	+0.535%	2,247,424	-15.464%
2025-05-16	317.4200	318.0600	309.730000	317.6900	-1.708%	3,968,036	-15.011%
2025-05-15	320.2200	324.0000	319.755000	323.2100	+0.874%	3,050,609	-16.463%
2025-05-14	321.5400	322.1000	317.900000	320.4100	-0.657%	2,417,203	-15.733%
2025-05-13	321.9200	325.7100	321.560000	322.5300	+0.137%	2,775,543	-16.287%
2025-05-12	316.4700	322.4700	315.355000	322.0900	+4.609%	3,271,417	-16.172%
2025-05-09	310.0300	311.5900	306.700300	307.9000	-0.317%	1,844,518	-12.309%
2025-05-08	309.0000	313.2500	308.000000	308.8800	+0.911%	2,861,634	-12.587%
2025-05-07	304.8000	308.0900	303.470000	306.0900	+0.754%	2,647,765	-11.791%
2025-05-06	303.8600	305.9500	303.200000	303.8000	-1.271%	2,719,419	-11.126%
2025-05-05	303.4250	309.4100	303.410000	307.7100	+0.779%	3,548,554	-12.255%
2025-05-02	305.0000	306.3400	303.865000	305.3300	+1.597%	1,810,083	-11.571%
2025-05-01	300.8050	304.7600	298.500000	300.5300	+0.461%	2,848,558	-10.159%
2025-04-30	295.2700	299.5500	291.710000	299.1500	+0.228%	2,834,724	-9.744%
2025-04-29	295.6200	299.0400	294.800000	298.4700	+1.780%	3,251,980	-9.539%
2025-04-28	294.5200	296.0600	289.890000	293.2500	-0.048%	1,865,246	-7.928%
2025-04-25	291.5200	294.0100	289.020000	293.3900	+0.679%	2,919,326	-7.972%
2025-04-24	285.0000	291.7600	284.740000	291.4100	+1.128%	3,271,401	-7.347%
2025-04-23	294.6500	296.9400	286.971500	288.1600	+1.479%	2,763,053	-6.302%
2025-04-22	281.4000	285.1000	280.150000	283.9600	+1.694%	2,499,900	-4.916%
2025-04-21	282.3400	282.3400	275.975000	279.2300	-1.105%	2,835,510	-3.306%
2025-04-17	285.5200	286.6700	281.765000	282.3500	-1.013%	2,321,537	-4.374%
2025-04-16	289.4500	292.5000	283.740000	285.2400	-1.185%	3,183,916	-5.343%
2025-04-15	288.9100	292.0800	287.340000	288.6600	-0.390%	3,273,310	-6.464%
2025-04-14	289.9200	293.2600	286.635000	289.7900	+1.917%	3,299,370	-6.829%
2025-04-11	282.5800	286.3014	276.730000	284.3400	-0.309%	5,019,507	-5.043%
2025-04-10	292.4700	296.1000	278.340000	285.2200	-4.908%	4,578,592	-5.336%
2025-04-09	280.0000	300.4500	278.920000	299.9400	+6.592%	6,702,221	-9.982%
2025-04-08	290.2900	293.0300	276.675000	281.3900	-1.170%	4,730,814	-4.048%
2025-04-07	278.9400	293.0350	275.009600	284.7200	-0.119%	6,333,638	-5.170%
2025-04-04	296.8000	299.0500	284.600000	285.0600	-5.440%	4,658,969	-5.283%
2025-04-03	308.0000	311.7900	300.970000	301.4600	-4.701%	3,614,753	-10.436%
2025-04-02	309.7500	318.0000	309.750000	316.3300	+0.877%	4,122,954	-14.646%
2025-04-01	311.6000	316.0200	310.980000	313.5800	+0.494%	3,503,908	-13.898%
2025-03-31	302.4450	313.1050	300.400000	312.0400	+2.533%	5,511,930	-13.473%
2025-03-28	308.3800	310.0700	303.844100	304.3300	-1.361%	2,377,611	-11.281%
2025-03-27	309.2200	313.0000	307.480000	308.5300	-0.845%	2,871,044	-12.488%
2025-03-26	309.0300	312.7500	309.020000	311.1600	+0.732%	3,227,672	-13.228%
2025-03-25	307.5500	312.4700	305.420000	308.9000	+0.560%	3,688,351	-12.593%
2025-03-24	308.1000	310.4600	305.180000	307.1800	+0.609%	3,601,292	-12.104%
2025-03-21	298.0500	305.6000	295.580000	305.3200	+1.466%	11,712,156	-11.568%
2025-03-20	296.1500	306.8500	291.510000	300.9100	-7.261%	10,697,395	-10.272%
2025-03-19	325.1900	326.7300	321.070000	324.4700	+0.123%	4,141,620	-16.787%
2025-03-18	323.6400	325.0500	319.490000	324.0700	-0.504%	2,554,478	-16.685%
2025-03-17	320.0000	326.7300	319.600000	325.7100	+2.161%	3,422,673	-17.104%
2025-03-14	316.4100	318.9000	314.291400	318.8200	+0.552%	3,670,671	-15.313%
2025-03-13	323.6900	323.6900	314.610000	317.0700	-2.238%	3,558,682	-14.845%
2025-03-12	328.5000	330.0000	322.890000	324.3300	-1.056%	2,991,821	-16.751%
2025-03-11	333.0800	334.4300	325.550000	327.7900	-2.240%	2,889,828	-17.630%
2025-03-10	338.8900	339.9000	332.525000	335.3000	-2.011%	3,229,045	-19.475%
2025-03-07	339.0000	342.8900	335.910000	342.1800	+0.099%	3,893,507	-21.094%
2025-03-06	344.5200	347.1000	339.822100	341.8400	-1.843%	3,405,340	-21.016%
2025-03-05	345.2200	348.8000	343.460000	348.2600	+0.717%	2,318,706	-22.472%
2025-03-04	342.1800	349.2400	342.000000	345.7800	+0.229%	3,056,678	-21.916%
2025-03-03	349.4200	351.9900	343.010000	344.9900	-1.007%	2,831,430	-21.737%
2025-02-28	357.1500	359.1350	342.410000	348.5000	-2.345%	5,451,547	-22.525%
2025-02-27	358.0500	361.6200	355.370000	356.8700	-0.413%	2,708,736	-24.342%
2025-02-26	362.7000	363.0100	356.860000	358.3500	-1.267%	2,133,221	-24.655%
2025-02-25	361.0800	365.5800	359.500000	362.9500	-0.264%	1,796,077	-25.610%
2025-02-24	364.4100	366.9300	361.060000	363.9100	-0.096%	2,417,190	-25.806%
2025-02-21	380.0000	382.7700	363.930000	364.2600	-5.348%	3,662,688	-25.877%
2025-02-20	387.8700	390.0000	384.250000	384.8400	-1.379%	2,030,822	-29.841%
2025-02-19	385.9900	392.0200	384.440000	390.2200	+0.686%	1,383,129	-30.808%
2025-02-18	384.6300	390.4900	381.490100	387.5600	-0.113%	3,424,349	-30.333%
2025-02-14	390.0000	391.0000	387.430000	388.0000	-0.393%	1,939,466	-30.412%
2025-02-13	388.6100	390.9100	384.730000	389.5300	+0.180%	3,254,058	-30.686%
2025-02-12	386.0500	391.5100	386.000000	388.8300	-0.303%	2,153,626	-30.561%
2025-02-11	385.0000	390.3500	383.885000	390.0100	+0.806%	1,909,557	-30.771%
2025-02-10	388.2400	390.0000	385.190000	386.8900	+0.236%	1,710,633	-30.213%
2025-02-07	389.0000	390.5299	385.360000	385.9800	-0.351%	2,233,831	-30.048%
2025-02-06	395.2000	397.8800	385.920000	387.3400	-2.739%	2,525,874	-30.294%
2025-02-05	390.8200	398.3500	390.418000	398.2500	+1.693%	3,247,975	-32.203%
2025-02-04	381.5100	392.4500	380.550000	391.6200	+1.664%	2,997,582	-31.056%
2025-02-03	381.1400	386.6581	378.540000	385.2100	+0.068%	2,674,166	-29.908%
2025-01-31	380.7500	387.0000	379.640000	384.9500	+1.103%	2,996,585	-29.861%
2025-01-30	378.0000	385.9069	376.720000	380.7500	+1.691%	2,131,317	-29.087%
2025-01-29	379.8700	381.9000	373.180000	374.4200	-1.049%	2,313,498	-27.888%
2025-01-28	372.0000	382.0150	370.750000	378.3900	+1.404%	4,009,512	-28.645%
2025-01-27	359.3200	373.8500	358.925000	373.1500	+2.963%	3,581,558	-27.643%
2025-01-24	362.1400	364.0000	360.150000	362.4100	-0.234%	1,788,074	-25.499%
2025-01-23	358.0900	363.3200	357.654300	363.2600	+1.156%	2,029,645	-25.673%
2025-01-22	358.2400	360.1700	354.835000	359.1100	+0.755%	2,542,722	-24.814%
2025-01-21	349.2500	356.8600	348.000000	356.4200	+1.086%	2,662,703	-24.247%
2025-01-17	354.9200	357.0000	351.910000	352.5900	+0.579%	3,249,882	-23.424%
2025-01-16	349.1100	353.2500	347.000000	350.5600	+0.237%	1,784,429	-22.980%
2025-01-15	352.3500	355.1975	349.055000	349.7300	+0.212%	2,525,289	-22.798%
2025-01-14	351.2100	352.5200	345.627500	348.9900	-0.043%	1,792,059	-22.634%
2025-01-13	345.1300	350.9100	344.370000	349.1400	-0.186%	2,472,749	-22.667%
2025-01-10	355.0300	358.0000	348.740000	349.7900	-2.220%	2,207,502	-22.811%
2025-01-08	361.0000	363.5975	355.345000	357.7300	+0.376%	2,083,798	-24.524%
2025-01-07	355.3500	363.2200	353.810000	356.3900	+1.440%	3,736,851	-24.240%
2025-01-06	352.8100	354.4900	349.650000	351.3300	-0.712%	1,572,774	-23.149%
2025-01-03	350.0000	354.8200	349.090000	353.8500	+1.442%	1,931,243	-23.696%
2025-01-02	353.1000	354.8100	346.110000	348.8200	-0.844%	1,934,612	-22.596%
2024-12-31	354.9800	355.0800	350.431800	351.7900	-0.199%	1,601,776	-23.250%
2024-12-30	352.6100	354.6300	349.230100	352.4900	-1.036%	1,447,213	-23.402%
2024-12-27	358.7800	360.4300	354.000000	356.1800	-1.179%	1,147,822	-24.196%
2024-12-26	360.3500	361.9500	359.070000	360.4300	-0.332%	877,458	-25.089%
2024-12-24	359.9500	361.9500	358.540000	361.6300	+0.797%	1,068,529	-25.338%
2024-12-23	360.5800	362.9600	355.730000	358.7700	-2.074%	3,046,882	-24.743%
2024-12-20	370.7000	372.0700	362.000000	366.3700	-1.556%	6,037,950	-26.304%
2024-12-19	365.0000	376.9100	363.193400	372.1600	+7.063%	5,921,423	-27.451%
2024-12-18	357.3000	359.4000	347.120000	347.6100	-2.712%	3,150,236	-22.327%
2024-12-17	357.3600	358.4799	353.020000	357.3000	+0.067%	2,369,461	-24.433%
2024-12-16	359.5500	361.0200	356.450000	357.0600	-0.452%	2,234,162	-24.382%
2024-12-13	359.5800	360.7626	356.250000	358.6800	-0.416%	1,728,163	-24.724%
2024-12-12	361.3100	362.0000	355.400000	360.1800	-1.006%	1,770,907	-25.037%
2024-12-11	363.8500	366.5900	363.430000	363.8400	+0.259%	1,466,846	-25.792%
2024-12-10	358.5200	366.3500	357.089735	362.9000	+0.946%	1,978,939	-25.599%
2024-12-09	360.4500	366.0000	358.100000	359.5000	-0.882%	2,016,139	-24.896%
2024-12-06	365.3000	371.8800	361.550000	362.7000	+1.276%	2,252,920	-25.558%
2024-12-05	356.0700	358.9000	354.890000	358.1300	-0.528%	1,671,050	-24.608%
2024-12-04	353.6700	362.1100	353.105000	360.0300	+2.125%	1,902,948	-25.006%
2024-12-03	348.8000	354.3350	346.620000	352.5400	-2.446%	2,690,624	-23.413%
2024-12-02	362.7700	363.3600	356.960000	361.3800	-0.273%	1,678,813	-25.286%
2024-11-29	360.1500	365.0000	360.000000	362.3700	+0.058%	1,200,481	-25.491%
2024-11-27	364.0800	365.6700	360.880000	362.1600	-0.281%	1,614,299	-25.447%
2024-11-26	361.9900	364.5300	360.620000	363.1800	+0.523%	2,049,857	-25.657%
2024-11-25	360.0000	364.1500	358.500000	361.2900	+0.733%	2,758,707	-25.268%
2024-11-22	358.2400	364.6400	357.280000	358.6600	-0.662%	1,597,609	-24.720%
2024-11-21	359.5200	363.5000	358.310000	361.0500	+1.115%	1,363,149	-25.218%
2024-11-20	353.7100	357.3300	351.650000	357.0700	+0.881%	1,675,113	-24.385%
2024-11-19	351.2500	353.9700	349.990000	353.9500	+0.329%	2,325,995	-23.718%
2024-11-18	353.5700	355.4999	351.820000	352.7900	-0.221%	1,632,428	-23.467%
2024-11-15	360.2800	360.3100	348.850000	353.5700	-2.348%	3,530,223	-23.636%
2024-11-14	371.3800	372.0000	361.025000	362.0700	-2.201%	3,424,151	-25.429%
2024-11-13	359.5400	370.6400	359.040000	370.2200	+2.665%	3,285,689	-27.070%
2024-11-12	357.6400	362.1300	356.950000	360.6100	+0.926%	2,488,113	-25.127%
2024-11-11	355.0000	360.6400	354.100000	357.3000	+0.498%	2,047,072	-24.433%
2024-11-08	360.7700	362.7600	355.120000	355.5300	-1.436%	2,178,771	-24.057%
2024-11-07	358.0000	362.0000	356.290000	360.7100	+1.286%	2,178,474	-25.148%
2024-11-06	355.9000	357.2300	353.000000	356.1300	+3.080%	2,917,935	-24.185%
2024-11-05	342.7900	347.4199	342.210000	345.4900	+0.462%	1,523,361	-21.850%
2024-11-04	345.2600	346.6751	341.580000	343.9000	-0.512%	1,844,025	-21.489%
2024-11-01	346.9400	347.9499	344.830000	345.6700	+0.247%	1,837,614	-21.891%
2024-10-31	344.6300	347.8600	342.620000	344.8200	-0.505%	2,944,363	-21.698%
2024-10-30	358.0000	358.8300	345.340000	346.5700	-4.537%	3,812,564	-22.094%
2024-10-29	360.9100	365.0800	359.050000	363.0400	+0.476%	1,962,382	-25.628%
2024-10-28	364.0000	366.9900	360.390000	361.3200	+0.144%	2,114,491	-25.274%
2024-10-25	364.0000	365.4450	359.591100	360.8000	-0.942%	1,779,420	-25.166%
2024-10-24	367.5000	373.4400	363.750000	364.2300	-1.727%	2,229,202	-25.871%
2024-10-23	370.8400	372.4800	368.225000	370.6300	-0.312%	2,151,619	-27.151%
2024-10-22	374.6200	374.8600	371.130000	371.7900	-1.128%	1,567,917	-27.378%
2024-10-21	375.0000	377.3400	374.210000	376.0300	-0.220%	1,756,754	-28.197%
2024-10-18	375.5100	377.3300	373.650000	376.8600	+0.456%	1,834,971	-28.355%
2024-10-17	373.0000	375.5100	371.780000	375.1500	+0.776%	1,874,928	-28.029%
2024-10-16	365.6900	372.8700	364.880000	372.2600	+0.977%	2,069,878	-27.470%
2024-10-15	365.4300	371.0000	365.430000	368.6600	+1.114%	2,919,851	-26.762%
2024-10-14	361.5800	365.6200	361.160100	364.6000	+1.070%	2,050,977	-25.946%
2024-10-11	362.5200	363.4000	360.060000	360.7400	-0.091%	1,200,748	-25.154%
2024-10-10	363.5600	364.4700	358.910100	361.0700	-1.098%	2,037,591	-25.222%
2024-10-09	360.9800	366.4600	360.770000	365.0800	+1.304%	1,826,085	-26.044%
2024-10-08	359.5300	360.6500	357.520000	360.3800	+1.003%	1,590,222	-25.079%
2024-10-07	360.0000	362.0000	355.850000	356.8000	-1.502%	1,497,251	-24.327%
2024-10-04	364.2000	367.7900	359.823200	362.2400	+0.277%	2,103,503	-25.464%
2024-10-03	359.5500	364.4500	359.325000	361.2400	+1.389%	3,527,731	-25.257%
2024-10-02	352.7100	357.1900	351.340000	356.2900	+1.225%	2,370,710	-24.219%
2024-10-01	354.9900	354.9900	349.900000	351.9800	-0.424%	1,741,800	-23.291%
2024-09-30	348.5000	354.0600	347.720000	353.4800	+1.081%	2,317,083	-23.617%
2024-09-27	356.3300	358.3400	349.300000	349.7000	-1.717%	2,515,735	-22.791%
2024-09-26	355.0100	363.9900	349.700000	355.8100	+5.566%	4,334,281	-24.117%
2024-09-25	335.1400	339.7500	334.160000	337.0500	-0.757%	3,507,012	-19.893%
2024-09-24	337.9400	340.6200	335.280000	339.6200	+0.121%	2,712,725	-20.499%
2024-09-23	337.3800	339.4400	334.050000	339.2100	+0.889%	1,784,280	-20.403%
2024-09-20	332.3200	336.3500	331.870000	336.2200	+0.292%	4,645,658	-19.695%
2024-09-19	340.0000	340.3800	332.230000	335.2400	-0.280%	2,527,284	-19.461%
2024-09-18	335.0000	339.0000	332.960000	336.1800	-0.255%	2,101,660	-19.686%
2024-09-17	355.1000	355.2800	336.310000	337.0400	-4.823%	4,481,645	-19.891%
2024-09-16	350.8400	354.9800	349.630000	354.1200	+1.299%	2,496,619	-23.755%
2024-09-13	351.1000	351.4299	348.794500	349.5800	-0.089%	1,745,687	-22.764%
2024-09-12	350.4800	352.4200	345.200000	349.8900	-0.120%	2,144,996	-22.833%
2024-09-11	346.3600	350.7200	342.240000	350.3100	+0.751%	2,033,818	-22.925%
2024-09-10	343.8100	348.0000	342.220000	347.7000	+1.723%	1,602,789	-22.347%
2024-09-09	340.6300	342.2500	339.090000	341.8100	+0.580%	1,499,107	-21.009%
2024-09-06	340.7000	342.4432	336.760000	339.8400	-0.320%	1,566,397	-20.551%
2024-09-05	344.2200	344.4500	339.500000	340.9300	-0.890%	1,131,395	-20.805%
2024-09-04	340.0000	344.9100	338.980000	343.9900	+0.617%	1,401,094	-21.509%
2024-09-03	341.3600	345.5400	339.670000	341.8800	-0.020%	1,990,480	-21.025%
2024-08-30	341.0000	343.4500	338.640000	341.9500	+0.511%	1,779,388	-21.041%
2024-08-29	340.2500	343.8700	338.970000	340.2100	+0.836%	1,574,114	-20.637%
2024-08-28	340.5600	343.6000	335.110000	337.3900	-0.878%	1,470,733	-19.974%
2024-08-27	335.1800	340.9900	335.000000	340.3800	+1.069%	2,017,175	-20.677%
2024-08-26	333.0800	337.2100	331.770000	336.7800	+1.053%	1,310,339	-19.829%
2024-08-23	331.6600	333.7600	329.670000	333.2700	+0.817%	1,485,861	-18.985%
2024-08-22	333.8900	334.0700	329.650000	330.5700	-0.908%	1,555,641	-18.323%
2024-08-21	330.8400	333.6600	330.540000	333.6000	+0.978%	1,187,095	-19.065%
2024-08-20	329.9300	330.5700	328.050000	330.3700	+0.282%	1,728,482	-18.273%
2024-08-19	327.5600	330.4300	327.000000	329.4400	+0.771%	1,637,257	-18.043%
2024-08-16	324.9100	327.7050	323.270000	326.9200	+0.551%	2,177,381	-17.411%
2024-08-15	322.2800	325.2100	321.940000	325.1300	+1.657%	1,714,490	-16.956%
2024-08-14	320.0000	322.0700	318.020000	319.8300	+0.157%	1,369,807	-15.580%
2024-08-13	316.1100	320.1800	315.130000	319.3300	+1.710%	2,244,111	-15.448%
2024-08-12	315.4700	317.4699	312.740000	313.9600	-0.592%	2,248,249	-14.002%
2024-08-09	316.2000	317.3200	313.220100	315.8300	-0.016%	1,797,586	-14.511%
2024-08-08	315.3000	319.5100	314.470000	315.8800	-0.673%	2,162,148	-14.525%
2024-08-07	319.9500	325.7400	317.930000	318.0200	-0.207%	2,186,876	-15.100%
2024-08-06	317.0000	322.6600	315.720000	318.6800	+1.575%	2,224,164	-15.276%
2024-08-05	311.6100	317.8700	310.230000	313.7400	-2.912%	3,095,665	-13.941%
2024-08-02	324.9900	326.6800	320.350000	323.1500	-1.503%	2,544,169	-16.447%
2024-08-01	333.8800	338.9200	326.420000	328.0800	-0.768%	2,458,527	-17.703%
2024-07-31	331.6400	333.9300	329.042000	330.6200	+0.431%	2,512,202	-18.335%
2024-07-30	327.4900	330.4499	326.950000	329.2000	+0.920%	1,816,994	-17.983%
2024-07-29	328.6600	328.9800	323.870000	326.2000	-0.688%	1,602,482	-17.229%
2024-07-26	325.9200	329.8100	325.211000	328.4600	-0.503%	2,322,099	-17.798%
2024-07-25	325.5900	335.6900	323.340000	330.1200	+0.438%	2,720,659	-18.212%
2024-07-24	329.3800	332.5400	328.135000	328.6800	-0.500%	3,257,060	-17.853%
2024-07-23	331.4300	332.2000	327.970000	330.3300	-0.356%	1,967,344	-18.264%
2024-07-22	330.7200	332.8200	329.722800	331.5100	+0.705%	3,249,295	-18.554%
2024-07-19	331.0900	335.7900	327.706500	329.1900	+0.332%	5,265,859	-17.980%
2024-07-18	329.4100	336.2500	327.840000	328.1000	+0.768%	4,534,372	-17.708%
2024-07-17	325.9500	328.5700	323.620000	325.6000	+0.185%	4,336,821	-17.076%
2024-07-16	318.3800	325.1500	318.030000	325.0000	+2.243%	3,580,158	-16.923%
2024-07-15	312.6700	319.3700	312.670000	317.8700	+2.331%	3,655,081	-15.060%
2024-07-12	299.5900	312.0200	299.030000	310.6300	+4.242%	3,901,107	-13.080%
2024-07-11	295.4400	302.1800	293.980000	297.9900	+0.863%	2,736,507	-9.393%

document.getElementById("JsSxB6").onerror = function(){this.style.display='none';}; .dark-mode .ccVs3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccVs3L{ color: #333333; background-color: white; border: 2px solid #333333; }ACNAccenture PLCstock NYSE

ACN
Accenture PLC
stock NYSE