ACN - Accenture plc
327.79
-7.510 -2.291%
Share volume: 3,387,758
Last Updated: 03-11-2025
Business Services/Services – Misc. Business Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$335.30
-7.51
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $333.08 | $333.08 | $334.43 | $334.43 | $325.55 | $325.55 | $327.79 | $327.79 | 3,387,758 | $3,387,758.00 |
| 03-10-2025 | $338.89 | $338.89 | $339.90 | $339.90 | $332.53 | $332.53 | $335.30 | $335.30 | 3,454,769 | $3,454,769.00 |
| 03-07-2025 | $339.00 | $339.00 | $342.89 | $342.89 | $335.91 | $335.91 | $342.18 | $342.18 | 4,459,864 | $4,459,864.00 |
| 03-06-2025 | $344.52 | $344.52 | $347.10 | $347.10 | $339.82 | $339.82 | $341.84 | $341.84 | 3,467,603 | $3,467,603.00 |
| 03-05-2025 | $345.22 | $345.22 | $348.80 | $348.80 | $343.46 | $343.46 | $348.26 | $348.26 | 2,578,507 | $2,578,507.00 |
| 03-04-2025 | $342.18 | $342.18 | $349.24 | $349.24 | $342.00 | $342.00 | $345.78 | $345.78 | 3,156,307 | $3,156,307.00 |
| 03-03-2025 | $349.42 | $349.42 | $351.99 | $351.99 | $343.01 | $343.01 | $344.99 | $344.99 | 3,011,081 | $3,011,081.00 |
| 02-28-2025 | $357.15 | $357.15 | $359.14 | $359.14 | $342.41 | $342.41 | $348.50 | $348.50 | 5,768,387 | $5,505,531.00 |
| 02-27-2025 | $358.05 | $358.05 | $361.62 | $361.62 | $355.37 | $355.37 | $356.87 | $356.87 | 2,735,432 | $2,735,432.00 |
| 02-26-2025 | $362.70 | $362.70 | $363.01 | $363.01 | $356.86 | $356.86 | $358.35 | $358.35 | 2,267,552 | $2,267,552.00 |