ACN - Accenture plc
318.82
1.750 0.549%
Share volume: 4,046,144
Last Updated: 03-14-2025
Business Services/Services – Misc. Business Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$317.07
1.75
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $316.41 | $316.41 | $318.90 | $318.90 | $314.29 | $314.29 | $318.82 | $318.82 | 4,046,144 | $4,046,144.00 |
| 03-13-2025 | $323.69 | $323.69 | $323.69 | $323.69 | $314.61 | $314.61 | $317.07 | $317.07 | 3,667,673 | $3,667,673.00 |
| 03-12-2025 | $328.50 | $328.50 | $330.00 | $330.00 | $322.89 | $322.89 | $324.33 | $324.33 | 3,086,325 | $3,086,325.00 |
| 03-11-2025 | $333.08 | $333.08 | $334.43 | $334.43 | $325.55 | $325.55 | $327.79 | $327.79 | 3,389,995 | $3,389,995.00 |
| 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 |