Accenture plc (ACN) Historical Stock Data
312.04 ↑7.71 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACN is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 302.45 | 312.04 | ↑$9.60 (3.17%) | 300.40 | 313.11 | 5.51M |
| 2025-03-28 | 308.38 | 304.33 | ↓$4.05 (-1.31%) | 303.84 | 310.07 | 2.38M |
| 2025-03-27 | 309.22 | 308.53 | ↓$0.69 (-0.22%) | 307.48 | 313.00 | 2.87M |
| 2025-03-26 | 309.03 | 311.16 | ↑$2.13 (0.69%) | 309.02 | 312.75 | 3.67M |
| 2025-03-25 | 307.55 | 308.90 | ↑$1.35 (0.44%) | 305.42 | 312.47 | 3.89M |
| 2025-03-24 | 308.10 | 307.18 | ↓$0.92 (-0.30%) | 305.18 | 310.46 | 3.79M |
| 2025-03-21 | 298.05 | 305.32 | ↑$7.27 (2.44%) | 295.58 | 305.60 | 11.73M |
| 2025-03-20 | 296.15 | 300.91 | ↑$4.76 (1.61%) | 291.51 | 306.85 | 10.70M |
| 2025-03-19 | 325.19 | 324.47 | ↓$0.72 (-0.22%) | 321.07 | 326.73 | 4.31M |
| 2025-03-18 | 323.64 | 324.07 | ↑$0.43 (0.13%) | 319.49 | 325.05 | 2.81M |
| 2025-03-17 | 320.00 | 325.71 | ↑$5.71 (1.78%) | 319.60 | 326.73 | 3.52M |
| 2025-03-14 | 316.41 | 318.82 | ↑$2.41 (0.76%) | 314.29 | 318.90 | 4.09M |
| 2025-03-13 | 323.69 | 317.07 | ↓$6.62 (-2.05%) | 314.61 | 323.69 | 3.67M |
| 2025-03-12 | 328.50 | 324.33 | ↓$4.17 (-1.27%) | 322.89 | 330.00 | 3.09M |
| 2025-03-11 | 333.08 | 327.79 | ↓$5.29 (-1.59%) | 325.55 | 334.43 | 3.39M |
| 2025-03-10 | 338.89 | 335.30 | ↓$3.59 (-1.06%) | 332.53 | 339.90 | 3.45M |
| 2025-03-07 | 339.00 | 342.18 | ↑$3.18 (0.94%) | 335.91 | 342.89 | 4.46M |
| 2025-03-06 | 344.52 | 341.84 | ↓$2.68 (-0.78%) | 339.82 | 347.10 | 3.47M |
| 2025-03-05 | 345.22 | 348.26 | ↑$3.04 (0.88%) | 343.46 | 348.80 | 2.58M |
| 2025-03-04 | 342.18 | 345.78 | ↑$3.60 (1.05%) | 342.00 | 349.24 | 3.16M |
| 2025-03-03 | 349.42 | 344.99 | ↓$4.43 (-1.27%) | 343.01 | 351.99 | 3.01M |
| 2025-02-28 | 357.15 | 348.50 | ↓$8.65 (-2.42%) | 342.41 | 359.14 | 5.77M |
| 2025-02-27 | 358.05 | 356.87 | ↓$1.18 (-0.33%) | 355.37 | 361.62 | 2.74M |
| 2025-02-26 | 362.70 | 358.35 | ↓$4.35 (-1.20%) | 356.86 | 363.01 | 2.27M |
| 2025-02-25 | 361.08 | 362.95 | ↑$1.87 (0.52%) | 359.50 | 365.58 | 1.95M |
| 2025-02-24 | 364.41 | 363.91 | ↓$0.50 (-0.14%) | 361.06 | 366.93 | 2.76M |
| 2025-02-21 | 380.00 | 364.26 | ↓$15.74 (-4.14%) | 363.93 | 382.77 | 3.75M |
| 2025-02-20 | 387.87 | 384.84 | ↓$3.03 (-0.78%) | 384.25 | 390.00 | 2.25M |
| 2025-02-19 | 385.99 | 390.22 | ↑$4.23 (1.10%) | 384.44 | 392.02 | 1.44M |
| 2025-02-18 | 384.63 | 387.56 | ↑$2.93 (0.76%) | 381.49 | 390.49 | 3.70M |
Create an account or log in to view more rows.
$ACN bear trap dude
$ACN no pain no gain
$ACN wtf?
$ACN HOLDING LONG AND STRONG!!!
$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