Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Accenture (ACN) Historical Prices

ACN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026251.60260.42250.85258.24258.24+4.46%10,354,3501.72
Oct 29, 2026239.30247.96238.10247.22247.22+1.57%4,612,1240.76
Oct 28, 2026233.34246.79232.57243.40243.40+3.50%5,645,5340.92
Oct 27, 2026244.65245.00234.86235.16235.16-4.88%6,182,4741.00
Oct 26, 2026247.85252.00243.57247.23247.23-0.86%4,121,4450.66
Oct 23, 2026252.01254.44242.01249.37249.37-3.62%6,845,7471.08
Oct 22, 2026242.00259.39239.33258.74258.74+7.69%8,295,9951.31
Oct 21, 2026235.00242.48234.01240.26240.26+0.48%6,260,7360.99
Oct 20, 2026238.00243.67237.82239.12239.12+0.92%6,688,9891.05
Oct 19, 2026228.48237.23226.45236.93236.93+3.16%6,914,0481.09
Oct 16, 2026228.62231.36223.96229.68229.68+2.12%7,485,5531.19
Oct 15, 2026216.27227.86216.27224.92224.92+4.63%8,451,4011.34
Oct 14, 2026216.29218.88212.71214.96214.96+0.66%6,747,4341.06
Oct 13, 2026215.74218.58212.68213.56213.56+0.19%6,310,6620.98
Oct 12, 2026210.82216.66210.00214.87213.16+2.78%6,395,5890.99
Oct 09, 2026208.58209.06204.10209.06207.40+0.34%4,877,8650.75
Oct 08, 2026197.73209.06193.22208.36206.70+5.96%12,095,6101.89
Oct 07, 2026195.00198.20194.05196.64195.08+1.68%5,233,3660.81
Oct 06, 2026195.43196.16192.58193.40191.86-0.85%6,149,7960.95
Oct 05, 2026196.30199.74193.77195.05193.50-1.94%6,996,5871.08
Oct 02, 2026211.02213.31198.36198.90197.32-6.31%10,035,7701.56
Oct 01, 2026215.98227.63211.04212.30210.61+15.78%28,986,1304.76
Sep 30, 2026178.10184.30177.74183.37181.91+3.53%10,537,7901.78
Sep 29, 2026173.09177.77172.11177.12175.71+1.52%6,359,8681.05
Sep 28, 2026173.51177.08172.30174.47173.08-0.93%5,500,2110.89
Sep 25, 2026177.13180.05175.74176.11174.71-0.73%4,962,2370.79
Sep 24, 2026185.75186.34176.87177.41176.00-3.33%4,639,2830.72
Sep 23, 2026185.50188.28182.56183.52182.06-0.11%4,021,8410.61
Sep 22, 2026189.38190.24182.16183.72182.26-1.28%3,878,8910.56
Sep 21, 2026187.00193.75184.99186.11184.63+2.66%7,419,1591.06
Sep 18, 2026188.58189.48180.70181.29179.85-4.73%11,664,7201.62
Sep 17, 2026189.94192.11188.90190.29188.78+0.34%2,936,0460.39
Sep 16, 2026190.04192.00188.18189.64188.13-1.94%3,319,8880.44
Sep 15, 2026190.53197.63190.08193.40191.86-0.82%5,749,6380.71
Sep 14, 2026190.55195.47187.78195.00193.45+6.04%5,324,3720.65
Sep 11, 2026179.05184.12178.29183.90182.44+3.37%2,887,4510.35
Sep 10, 2026177.63179.39175.49177.91176.49+1.20%3,961,3840.48
Sep 09, 2026178.61180.97175.60175.80174.40-1.80%3,982,6260.49
Sep 08, 2026184.35184.35177.04179.03177.61-4.12%6,100,5030.74
Sep 07, 2026192.00192.17186.02186.72185.23+0.00%00.00
Sep 04, 2026192.00192.17186.02186.72185.23-3.31%5,104,8380.62
Sep 03, 2026190.00195.32189.09193.12191.58+2.90%5,420,3770.66
Sep 02, 2026186.31190.05185.44187.68186.19-0.22%2,876,5640.35
Sep 01, 2026187.32190.50186.99188.09186.59-0.88%3,409,7750.41
Aug 31, 2026188.32191.46186.76189.76188.25+0.08%4,194,3520.51
Aug 28, 2026189.34191.90188.67189.61188.10+1.19%4,840,8900.59
Aug 27, 2026184.10189.93183.51187.38185.89+3.31%4,932,7480.59
Aug 26, 2026182.35185.84180.79181.38179.94-2.97%4,378,1740.52
Aug 25, 2026183.78188.00182.33186.93185.44+0.21%4,071,8580.49
Aug 24, 2026184.64188.08183.43186.53185.05+0.67%7,346,4260.88