Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Accenture plc (ACN)

Time to buy ACN?
306.09
+2.29
+(0.75%)
At close: May 7 at 4:00:02 PM EDT
308.15
+2.06
+(0.67%)
Pre-Market: 5:04:56 AM EDT
Time to buy ACN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025304.80308.09303.47306.09306.092,647,700
May 6, 2025303.86305.95303.20303.80303.802,719,400
May 5, 2025303.43309.41303.41307.71307.713,548,600
May 2, 2025305.00306.34303.87305.33305.331,810,000
May 1, 2025300.81304.76298.50300.53300.532,848,600
Apr 30, 2025295.27299.55291.71299.15299.152,834,700
Apr 29, 2025295.62299.04294.80298.47298.473,251,900
Apr 28, 2025294.52296.06289.89293.25293.251,865,200
Apr 25, 2025291.52294.01289.02293.39293.392,919,200
Apr 24, 2025285.00291.76284.74291.41291.413,271,400
Apr 23, 2025294.65296.94286.97288.16288.162,763,100
Apr 22, 2025281.40285.10280.15283.96283.962,499,500
Apr 21, 2025282.34282.34275.98279.23279.232,835,500
Apr 17, 2025285.52286.67281.77282.35282.352,320,300
Apr 16, 2025289.45292.50283.74285.24285.243,183,900
Apr 15, 2025288.91292.08287.34288.66288.663,273,200
Apr 14, 2025289.92293.26286.64289.79289.793,299,300
Apr 11, 2025282.58286.30276.73284.34284.345,019,500
Apr 10, 2025 1.48 Dividend
Apr 10, 2025292.47296.10278.34285.22285.224,578,600
Apr 9, 2025280.00300.45278.92299.94298.466,702,200
Apr 8, 2025290.29293.03276.68281.39280.004,730,400
Apr 7, 2025278.94293.04275.01284.72283.326,333,600
Apr 4, 2025296.80299.05284.60285.06283.654,659,000
Apr 3, 2025308.00311.79300.97301.46299.973,614,800
Apr 2, 2025309.75318.00309.75316.33314.774,123,000
Apr 1, 2025311.60316.02310.98313.58312.033,503,900
Mar 31, 2025302.45313.11300.40312.04310.505,511,900
Mar 28, 2025308.38310.07303.84304.33302.832,377,500
Mar 27, 2025309.22313.00307.48308.53307.012,871,000
Mar 26, 2025309.03312.75309.02311.16309.623,669,700
Mar 25, 2025307.55312.47305.42308.90307.383,890,400
Mar 24, 2025308.10310.46305.18307.18305.663,793,200
Mar 21, 2025298.05305.60295.58305.32303.8111,735,300
Mar 20, 2025296.15306.85291.51300.91299.4310,699,500
Mar 19, 2025325.19326.73321.07324.47322.874,314,100
Mar 18, 2025323.64325.05319.49324.07322.472,811,300
Mar 17, 2025320.00326.73319.60325.71324.103,518,100
Mar 14, 2025316.41318.90314.29318.82317.254,086,000
Mar 13, 2025323.69323.69314.61317.07315.513,667,400
Mar 12, 2025328.50330.00322.89324.33322.733,086,200
Mar 11, 2025333.08334.43325.55327.79326.173,390,000
Mar 10, 2025338.89339.90332.53335.30333.653,454,700
Mar 7, 2025339.00342.89335.91342.18340.494,459,900
Mar 6, 2025344.52347.10339.82341.84340.153,467,600
Mar 5, 2025345.22348.80343.46348.26346.542,578,500
Mar 4, 2025342.18349.24342.00345.78344.073,156,300
Mar 3, 2025349.42351.99343.01344.99343.293,011,100
Feb 28, 2025357.15359.14342.41348.50346.785,768,000
Feb 27, 2025358.05361.62355.37356.87355.112,735,400
Feb 26, 2025362.70363.01356.86358.35356.582,267,500
Feb 25, 2025361.08365.58359.50362.95361.161,947,600
Feb 24, 2025364.41366.93361.06363.91362.112,755,800
Feb 21, 2025380.00382.77363.93364.26362.463,751,700
Feb 20, 2025387.87390.00384.25384.84382.942,252,400
Feb 19, 2025385.99392.02384.44390.22388.291,438,000
Feb 18, 2025384.63390.49381.49387.56385.653,701,100
Feb 14, 2025390.00391.00387.43388.00386.092,024,700
Feb 13, 2025388.61390.91384.73389.53387.613,387,300
Feb 12, 2025386.05391.51386.00388.83386.912,251,000
Feb 11, 2025385.00390.35383.89390.01388.092,121,000
Feb 10, 2025388.24390.00385.19386.89384.981,771,300
Feb 7, 2025389.00390.53385.36385.98384.082,437,400
Feb 6, 2025395.20397.88385.92387.34385.432,828,000
Feb 5, 2025390.82398.35390.42398.25396.283,463,400
Feb 4, 2025381.51392.45380.55391.62389.693,166,600
Feb 3, 2025381.14386.66378.54385.21383.312,792,900
Jan 31, 2025380.75387.00379.64384.95383.053,106,600
Jan 30, 2025378.00385.91376.72380.75378.872,218,600
Jan 29, 2025379.87381.90373.18374.42372.572,345,600
Jan 28, 2025372.00382.02370.75378.39376.524,052,700
Jan 27, 2025359.32373.85358.93373.15371.313,855,600
Jan 24, 2025362.14364.00360.15362.41360.621,827,800
Jan 23, 2025358.09363.32357.65363.26361.472,111,100
Jan 22, 2025358.24360.17354.84359.11357.343,155,800
Jan 21, 2025349.25356.86348.00356.42354.663,098,600
Jan 17, 2025354.92357.00351.91352.59350.854,064,800
Jan 16, 2025 1.48 Dividend
Jan 16, 2025349.11353.25347.00350.56348.832,025,800
Jan 15, 2025352.35355.20349.06349.73346.532,624,000
Jan 14, 2025351.21352.52345.63348.99345.801,825,400
Jan 13, 2025345.13350.91344.37349.14345.952,711,200
Jan 10, 2025355.03358.00348.74349.79346.592,830,000
Jan 8, 2025361.00363.60355.35357.73354.462,216,900
Jan 7, 2025355.35363.22353.81356.39353.134,663,100
Jan 6, 2025352.81354.49349.65351.33348.122,356,300
Jan 3, 2025350.00354.82349.09353.85350.612,029,700
Jan 2, 2025353.10354.81346.11348.82345.632,253,600
Dec 31, 2024354.98355.08350.43351.79348.571,748,600
Dec 30, 2024352.61354.63349.23352.49349.271,490,100
Dec 27, 2024358.78360.43354.00356.18352.921,195,700
Dec 26, 2024360.35361.95359.07360.43357.13910,500
Dec 24, 2024359.95361.95358.54361.63358.321,075,400
Dec 23, 2024360.58362.96355.73358.77355.493,549,300
Dec 20, 2024370.70372.07362.00366.37363.027,013,100
Dec 19, 2024365.00376.91363.19372.16368.766,075,500
Dec 18, 2024357.30359.40347.12347.61344.433,232,900
Dec 17, 2024357.36358.48353.02357.30354.032,479,100
Dec 16, 2024359.55361.02356.45357.06353.792,306,300
Dec 13, 2024359.58360.76356.25358.68355.401,808,700
Dec 12, 2024361.31362.00355.40360.18356.891,834,200
Dec 11, 2024363.85366.59363.43363.84360.511,541,300
Dec 10, 2024358.52366.35357.09362.90359.582,157,800
Dec 9, 2024360.45366.00358.10359.50356.212,185,000
Dec 6, 2024365.30371.88361.55362.70359.382,332,100
Dec 5, 2024356.07358.90354.89358.13354.851,821,300
Dec 4, 2024353.67362.11353.11360.03356.742,074,000
Dec 3, 2024348.80354.34346.62352.54349.323,044,700
Dec 2, 2024362.77363.36356.96361.38358.082,445,500
Nov 29, 2024360.15365.00360.00362.37359.061,311,300
Nov 27, 2024364.08365.67360.88362.16358.851,657,000
Nov 26, 2024361.99364.53360.62363.18359.862,106,100
Nov 25, 2024360.00364.15358.50361.29357.993,054,800
Nov 22, 2024358.24364.64357.28358.66355.382,211,100
Nov 21, 2024359.52363.50358.31361.05357.752,240,100
Nov 20, 2024353.71357.33351.65357.07353.801,792,700
Nov 19, 2024351.25353.97349.99353.95350.712,447,000
Nov 18, 2024353.57355.50351.82352.79349.561,759,900
Nov 15, 2024360.28360.31348.85353.57350.343,614,700
Nov 14, 2024371.38372.00361.03362.07358.763,503,000
Nov 13, 2024359.54370.64359.04370.22366.833,353,900
Nov 12, 2024357.64362.13356.95360.61357.313,233,600
Nov 11, 2024355.00360.64354.10357.30354.032,985,200
Nov 8, 2024360.77362.76355.12355.53352.282,289,500
Nov 7, 2024358.00362.00356.29360.71357.412,250,500
Nov 6, 2024355.90357.23353.00356.13352.873,009,700
Nov 5, 2024342.79347.42342.21345.49342.331,553,900
Nov 4, 2024345.26346.68341.58343.90340.751,931,300
Nov 1, 2024346.94347.95344.83345.67342.512,579,800
Oct 31, 2024344.63347.86342.62344.82341.673,078,200
Oct 30, 2024358.00358.83345.34346.57343.403,916,800
Oct 29, 2024360.91365.08359.05363.04359.722,642,900
Oct 28, 2024364.00366.99360.39361.32358.022,717,700
Oct 25, 2024364.00365.45359.59360.80357.502,129,300
Oct 24, 2024367.50373.44363.75364.23360.902,311,800
Oct 23, 2024370.84372.48368.23370.63367.242,211,800
Oct 22, 2024374.62374.86371.13371.79368.391,740,200
Oct 21, 2024375.00377.34374.21376.03372.591,785,100
Oct 18, 2024375.51377.33373.65376.86373.411,893,300
Oct 17, 2024373.00375.51371.78375.15371.721,906,900
Oct 16, 2024365.69372.87364.88372.26368.862,110,700
Oct 15, 2024365.43371.00365.43368.66365.292,955,900
Oct 14, 2024361.58365.62361.16364.60361.272,256,500
Oct 11, 2024362.52363.40360.06360.74357.441,436,500
Oct 10, 2024 1.48 Dividend
Oct 10, 2024363.56364.47358.91361.07357.772,088,000
Oct 9, 2024360.98366.46360.77365.08360.272,046,400
Oct 8, 2024359.53360.65357.52360.38355.642,348,300
Oct 7, 2024360.00362.00355.85356.80352.101,536,800
Oct 4, 2024364.20367.79359.82362.24357.472,131,400
Oct 3, 2024359.55364.45359.33361.24356.493,646,300
Oct 2, 2024352.71357.19351.34356.29351.602,421,300
Oct 1, 2024354.99354.99349.90351.98347.351,827,300
Sep 30, 2024348.50354.06347.72353.48348.832,424,900
Sep 27, 2024356.33358.34349.30349.70345.102,575,200
Sep 26, 2024355.01363.99349.70355.81351.134,454,800
Sep 25, 2024335.14339.75334.16337.05332.613,552,700
Sep 24, 2024337.94340.62335.28339.62335.152,842,900
Sep 23, 2024337.38339.44334.05339.21334.751,998,500
Sep 20, 2024332.32336.35331.87336.22331.795,231,000
Sep 19, 2024340.00340.38332.23335.24330.832,645,700
Sep 18, 2024335.00339.00332.96336.18331.762,150,800
Sep 17, 2024355.10355.28336.31337.04332.604,528,800
Sep 16, 2024350.84354.98349.63354.12349.462,536,400
Sep 13, 2024351.10351.43348.79349.58344.981,812,000
Sep 12, 2024350.48352.42345.20349.89345.282,182,100
Sep 11, 2024346.36350.72342.24350.31345.702,121,700
Sep 10, 2024343.81348.00342.22347.70343.121,655,700
Sep 9, 2024340.63342.25339.09341.81337.311,569,400
Sep 6, 2024340.70342.44336.76339.84335.371,613,400
Sep 5, 2024344.22344.45339.50340.93336.441,195,100
Sep 4, 2024340.00344.91338.98343.99339.461,478,300
Sep 3, 2024341.36345.54339.67341.88337.382,049,300
Aug 30, 2024341.00343.45338.64341.95337.452,004,000
Aug 29, 2024340.25343.87338.97340.21335.731,612,600
Aug 28, 2024340.56343.60335.11337.39332.951,528,000
Aug 27, 2024335.18340.99335.00340.38335.902,154,100
Aug 26, 2024333.08337.21331.77336.78332.351,692,200
Aug 23, 2024331.66333.76329.67333.27328.881,518,700
Aug 22, 2024333.89334.07329.65330.57326.221,679,200
Aug 21, 2024330.84333.66330.54333.60329.211,233,900
Aug 20, 2024329.93330.57328.05330.37326.021,790,100
Aug 19, 2024327.56330.43327.00329.44325.101,678,200
Aug 16, 2024324.91327.71323.27326.92322.622,292,800
Aug 15, 2024322.28325.21321.94325.13320.852,271,600
Aug 14, 2024320.00322.07318.02319.83315.621,404,600
Aug 13, 2024316.11320.18315.13319.33315.132,269,600
Aug 12, 2024315.47317.47312.74313.96309.832,276,500
Aug 9, 2024316.20317.32313.22315.83311.671,851,300
Aug 8, 2024315.30319.51314.47315.88311.722,213,700
Aug 7, 2024319.95325.74317.93318.02313.832,327,700
Aug 6, 2024317.00322.66315.72318.68314.492,284,200
Aug 5, 2024311.61317.87310.23313.74309.613,186,500
Aug 2, 2024324.99326.68320.35323.15318.902,682,700
Aug 1, 2024333.88338.92326.42328.08323.762,538,100
Jul 31, 2024331.64333.93329.04330.62326.272,606,300
Jul 30, 2024327.49330.45326.95329.20324.871,985,400
Jul 29, 2024328.66328.98323.87326.20321.911,629,200
Jul 26, 2024325.92329.81325.21328.46324.142,438,200
Jul 25, 2024325.59335.69323.34330.12325.772,764,500
Jul 24, 2024329.38332.54328.14328.68324.353,286,500
Jul 23, 2024331.43332.20327.97330.33325.981,994,000
Jul 22, 2024330.72332.82329.72331.51327.153,419,300
Jul 19, 2024331.09335.79327.71329.19324.865,376,200
Jul 18, 2024329.41336.25327.84328.10323.784,563,600
Jul 17, 2024325.95328.57323.62325.60321.314,383,900
Jul 16, 2024318.38325.15318.03325.00320.723,640,500
Jul 15, 2024312.67319.37312.67317.87313.693,866,200
Jul 12, 2024299.59312.02299.03310.63306.543,951,600
Jul 11, 2024 1.29 Dividend
Jul 11, 2024295.44302.18293.98297.99294.072,988,000
Jul 10, 2024296.90298.00290.53295.44290.282,283,500
Jul 9, 2024299.09299.15294.48298.06292.852,479,200
Jul 8, 2024300.46301.95295.60299.47294.242,557,700
Jul 5, 2024304.91305.70297.68299.14293.913,158,900
Jul 3, 2024304.75306.89303.98305.75300.411,751,200
Jul 2, 2024300.93304.00300.93303.83298.522,177,200
Jul 1, 2024303.73304.36299.60302.55297.262,411,100
Jun 28, 2024303.54305.55301.65303.41298.1114,905,500
Jun 27, 2024305.00305.46301.46303.19297.893,162,000
Jun 26, 2024299.92305.74299.43304.62299.303,162,100
Jun 25, 2024307.98310.00305.43307.17301.804,498,700
Jun 24, 2024305.36312.37304.68307.21301.844,399,600
Jun 21, 2024307.03310.35302.58308.98303.588,481,800
Jun 20, 2024314.63317.73298.00306.16300.8111,374,600
Jun 18, 2024285.31289.91284.39285.35280.365,314,900
Jun 17, 2024286.23288.60283.95285.53280.543,559,600
Jun 14, 2024281.41286.95280.71286.71281.702,966,200
Jun 13, 2024287.67289.55282.09282.32277.393,119,200
Jun 12, 2024291.63294.15285.44285.73280.743,749,600
Jun 11, 2024290.12294.31288.79294.22289.082,457,600
Jun 10, 2024287.38290.52287.00290.43285.362,509,900
Jun 7, 2024291.44291.81288.15288.40283.362,626,900
Jun 6, 2024291.20293.87290.60291.74286.642,363,200
Jun 5, 2024288.26292.31288.06291.02285.943,002,200
Jun 4, 2024281.76288.88280.34288.06283.033,498,600
Jun 3, 2024286.35287.52280.71281.76276.843,596,600
May 31, 2024284.80285.39278.69282.29277.366,882,000
May 30, 2024289.97290.50284.29284.80279.825,007,800
May 29, 2024294.15296.10291.01293.77288.644,480,000
May 28, 2024299.37300.32295.82297.73292.533,530,200
May 24, 2024306.89307.46300.33300.99295.732,048,200
May 23, 2024310.14310.99304.56305.93300.592,526,100
May 22, 2024303.96308.19303.69307.11301.742,432,400
May 21, 2024306.79307.15302.96303.64298.341,866,500
May 20, 2024303.51307.07301.61305.70300.362,418,000
May 17, 2024309.74310.00300.01303.59298.294,232,000
May 16, 2024309.66310.59306.75308.00302.622,583,100
May 15, 2024305.00308.52301.44308.52303.134,230,800
May 14, 2024308.90312.29306.22306.95301.591,813,600
May 13, 2024308.15308.80306.88307.41302.041,695,000
May 10, 2024308.00309.26306.06306.33300.981,786,900
May 9, 2024307.00308.21302.92306.61301.253,238,100
May 8, 2024310.12313.40310.12311.99306.542,296,400

Related Tickers

CTSH Cognizant Technology Solutions Corporation
77.93
+0.37%
 
FI Fiserv, Inc.
182.19
-1.49%
 
INFY Infosys Limited
17.71
-0.34%
 
IBM International Business Machines Corporation
253.37
+1.71%
 
LDOS Leidos Holdings, Inc.
154.72
-0.02%
 
IT Gartner, Inc.
437.85
+1.14%
 
EPAM EPAM Systems, Inc.
159.21
+0.84%
 
FIS Fidelity National Information Services, Inc.
75.51
-0.50%
 
GLOB Globant S.A.
123.00
+2.89%
 
KD Kyndryl Holdings, Inc.
33.14
-0.39%