Accenture plc (ACN) Historical Stock Data
353.85 ↑5.03 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACN is up 0.02% a day on average. There have been 14 days where Accenture plc closed green and 16 days where ACN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 350.00 | 353.85 | ↑$3.85 (1.10%) | 349.09 | 354.82 | 2.03M |
| 2025-01-02 | 353.10 | 348.82 | ↓$4.28 (-1.21%) | 346.11 | 354.81 | 2.26M |
| 2024-12-31 | 354.98 | 351.79 | ↓$3.19 (-0.90%) | 350.43 | 355.08 | 1.75M |
| 2024-12-30 | 352.61 | 352.49 | ↓$0.12 (-0.03%) | 349.23 | 354.63 | 1.49M |
| 2024-12-27 | 358.78 | 356.18 | ↓$2.60 (-0.72%) | 354.00 | 360.43 | 1.20M |
| 2024-12-26 | 360.35 | 360.43 | ↑$0.08 (0.02%) | 359.07 | 361.95 | 0.91M |
| 2024-12-24 | 359.95 | 361.63 | ↑$1.68 (0.47%) | 358.54 | 361.95 | 1.08M |
| 2024-12-23 | 360.58 | 358.77 | ↓$1.81 (-0.50%) | 355.73 | 362.96 | 3.55M |
| 2024-12-20 | 370.70 | 366.37 | ↓$4.33 (-1.17%) | 362.00 | 372.07 | 7.01M |
| 2024-12-19 | 365.00 | 372.16 | ↑$7.16 (1.96%) | 363.19 | 376.91 | 6.07M |
| 2024-12-18 | 357.30 | 347.61 | ↓$9.69 (-2.71%) | 347.12 | 359.40 | 3.23M |
| 2024-12-17 | 357.36 | 357.30 | ↓$0.06 (-0.02%) | 353.02 | 358.48 | 2.48M |
| 2024-12-16 | 359.55 | 357.06 | ↓$2.49 (-0.69%) | 356.45 | 361.02 | 2.31M |
| 2024-12-13 | 359.58 | 358.68 | ↓$0.90 (-0.25%) | 356.25 | 360.76 | 1.81M |
| 2024-12-12 | 361.31 | 360.18 | ↓$1.13 (-0.31%) | 355.40 | 362.00 | 1.83M |
| 2024-12-11 | 363.85 | 363.84 | ↓$0.01 (0.00%) | 363.43 | 366.59 | 1.54M |
| 2024-12-10 | 358.52 | 362.90 | ↑$4.38 (1.22%) | 357.09 | 366.35 | 2.16M |
| 2024-12-09 | 360.45 | 359.50 | ↓$0.95 (-0.26%) | 358.10 | 366.00 | 2.19M |
| 2024-12-06 | 365.30 | 362.70 | ↓$2.60 (-0.71%) | 361.55 | 371.88 | 2.33M |
| 2024-12-05 | 356.07 | 358.13 | ↑$2.06 (0.58%) | 354.89 | 358.90 | 1.82M |
| 2024-12-04 | 353.67 | 360.03 | ↑$6.36 (1.80%) | 353.11 | 362.11 | 2.07M |
| 2024-12-03 | 348.80 | 352.54 | ↑$3.74 (1.07%) | 346.62 | 354.34 | 3.04M |
| 2024-12-02 | 362.77 | 361.38 | ↓$1.39 (-0.38%) | 356.96 | 363.36 | 2.45M |
| 2024-11-29 | 360.15 | 362.37 | ↑$2.22 (0.62%) | 360.00 | 365.00 | 1.31M |
| 2024-11-27 | 364.08 | 362.16 | ↓$1.92 (-0.53%) | 360.88 | 365.67 | 1.66M |
| 2024-11-26 | 361.99 | 363.18 | ↑$1.19 (0.33%) | 360.62 | 364.53 | 2.11M |
| 2024-11-25 | 360.00 | 361.29 | ↑$1.29 (0.36%) | 358.50 | 364.15 | 3.05M |
| 2024-11-22 | 358.24 | 358.66 | ↑$0.42 (0.12%) | 357.28 | 364.64 | 2.21M |
| 2024-11-21 | 359.52 | 361.05 | ↑$1.53 (0.43%) | 358.31 | 363.50 | 2.24M |
| 2024-11-20 | 353.71 | 357.07 | ↑$3.36 (0.95%) | 351.65 | 357.33 | 1.79M |
Create an account or log in to view more rows.
$ACN check out the one month chart.
Perfect bull flag.
$ACN pressure
$ACN this is just going to go up forever
$ACN Fuk the 1% even though i feel like the 1%
$ACN dont be a POS today
$ACN Buy the dip
$ACN might get a sell off today
$ACN if your selling dont regret it later
$ACN what time we going green?
$ACN dont be a POS today