ACN - Accenture plc
308.88
2.790 0.903%
Share volume: 2,857,238
Last Updated: 05-08-2025
Business Services/Services – Misc. Business Services:
4.54%
PREVIOUS CLOSE
CHG
CHG%
$306.09
2.79
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $309.00 | $309.00 | $313.25 | $313.25 | $308.00 | $308.00 | $308.88 | $308.88 | 2,857,238 | $2,857,238.00 |
| 05-07-2025 | $304.80 | $304.80 | $308.09 | $308.09 | $303.47 | $303.47 | $306.09 | $306.09 | 2,647,765 | $2,647,765.00 |
| 05-06-2025 | $303.86 | $303.86 | $305.95 | $305.95 | $303.20 | $303.20 | $303.80 | $303.80 | 2,719,419 | $2,719,419.00 |
| 05-05-2025 | $303.43 | $303.43 | $309.41 | $309.41 | $303.41 | $303.41 | $307.71 | $307.71 | 3,548,554 | $3,548,554.00 |
| 05-02-2025 | $305.00 | $305.00 | $306.34 | $306.34 | $303.87 | $303.87 | $305.33 | $305.33 | 1,810,083 | $1,810,083.00 |
| 05-01-2025 | $300.81 | $300.81 | $304.76 | $304.76 | $298.50 | $298.50 | $300.53 | $300.53 | 2,848,558 | $2,848,558.00 |
| 04-30-2025 | $295.27 | $295.27 | $299.55 | $299.55 | $291.71 | $291.71 | $299.15 | $299.15 | 2,834,724 | $2,834,724.00 |
| 04-29-2025 | $295.62 | $295.62 | $299.04 | $299.04 | $294.80 | $294.80 | $298.47 | $298.47 | 3,251,980 | $3,251,980.00 |
| 04-28-2025 | $294.52 | $294.52 | $296.06 | $296.06 | $289.89 | $289.89 | $293.25 | $293.25 | 1,865,246 | $1,865,246.00 |
| 04-25-2025 | $291.52 | $291.52 | $294.01 | $294.01 | $289.02 | $289.02 | $293.39 | $293.39 | 2,919,326 | $2,919,326.00 |
