Accenture Plc (ACN)

Historical Prices For Accenture Plc (ACN)

Date Range:

2025-01-25 - 2025-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2025	285.00	291.76	284.74	291.41	3,271,040	291.41
4/23/2025	294.65	296.94	286.97	288.16	2,762,481	288.16
4/22/2025	281.40	285.10	280.15	283.96	2,499,897	283.96
4/21/2025	282.34	282.34	275.98	279.23	2,835,387	279.23
4/17/2025	285.52	286.67	281.76	282.35	2,321,539	282.35
4/16/2025	289.45	292.50	283.74	285.24	3,183,915	285.24
4/15/2025	288.91	292.08	287.34	288.66	3,273,216	288.66
4/14/2025	289.92	293.26	286.63	289.79	3,299,347	289.79
4/11/2025	282.58	286.30	276.73	284.34	5,019,510	284.34
4/10/2025	292.47	296.10	278.34	285.22	4,577,703	285.22
4/09/2025	280.00	300.45	278.92	299.94	6,702,045	299.94
4/08/2025	290.29	293.03	276.68	281.39	4,730,680	281.39
4/07/2025	278.94	289.73	275.01	284.72	6,333,617	284.72
4/04/2025	296.80	299.05	287.59	285.06	4,660,553	285.06
4/03/2025	308.00	311.79	300.97	301.46	3,614,751	301.46
4/02/2025	309.75	318.00	309.75	316.33	4,121,039	316.33
4/01/2025	311.60	316.02	310.98	313.58	3,503,896	313.58
3/31/2025	302.45	313.11	300.40	312.04	5,511,903	312.04
3/28/2025	308.38	310.07	303.84	304.33	2,378,272	304.33
3/27/2025	309.22	313.00	307.48	308.53	2,871,015	308.53
3/26/2025	309.03	312.75	309.02	311.16	3,669,776	311.16
3/25/2025	307.55	312.47	305.42	308.90	3,890,306	308.90
3/24/2025	308.10	310.46	305.18	307.18	3,792,816	307.18
3/21/2025	298.05	305.60	295.58	305.32	11,735,455	305.32
3/20/2025	296.15	306.85	291.51	300.91	10,698,461	300.91
3/19/2025	325.19	326.73	321.07	324.47	4,313,291	324.47
3/18/2025	323.64	325.05	319.49	324.07	2,811,389	324.07
3/17/2025	320.00	326.73	319.60	325.71	3,518,149	325.71
3/14/2025	316.41	318.90	314.29	318.82	4,086,089	318.82
3/13/2025	323.69	323.69	314.61	317.07	3,667,640	317.07
3/12/2025	328.50	330.00	322.89	324.33	3,086,304	324.33
3/11/2025	333.08	334.43	325.55	327.79	3,389,997	327.79
3/10/2025	338.89	339.90	332.52	335.30	3,454,711	335.30
3/07/2025	339.00	342.89	335.91	342.18	4,459,867	342.18
3/06/2025	344.52	347.10	339.82	341.84	3,487,545	341.84
3/05/2025	345.22	348.80	343.46	348.26	2,578,486	348.26
3/04/2025	342.18	349.24	342.00	345.78	3,156,288	345.78
3/03/2025	349.42	351.99	343.01	344.99	3,008,503	344.99
2/28/2025	357.15	359.13	342.41	348.50	5,768,413	348.50
2/27/2025	358.05	361.62	355.37	356.87	2,734,296	356.87
2/26/2025	362.70	363.01	356.86	358.35	2,267,539	358.35
2/25/2025	361.08	365.58	359.50	362.95	1,947,651	362.95
2/24/2025	364.41	366.93	361.06	363.91	2,767,854	363.91
2/21/2025	380.00	380.00	363.93	364.26	3,751,689	364.26
2/20/2025	387.87	390.00	384.25	384.84	2,251,830	384.84
2/19/2025	385.99	392.02	384.44	390.22	1,438,009	390.22
2/18/2025	384.63	390.49	381.49	387.56	3,803,671	387.56
2/14/2025	390.00	391.00	387.43	388.00	2,024,722	388.00
2/13/2025	388.61	390.91	384.73	389.53	3,385,457	389.53
2/12/2025	386.05	391.51	386.00	388.83	2,251,042	388.83
2/11/2025	385.00	390.35	383.88	390.01	2,121,045	390.01
2/10/2025	388.24	390.00	385.19	386.89	1,771,348	386.89
2/07/2025	389.00	390.53	385.36	385.98	2,437,378	385.98
2/06/2025	395.20	397.88	385.92	387.34	2,827,992	387.34
2/05/2025	390.82	398.35	390.42	398.25	3,463,575	398.25
2/04/2025	381.51	392.45	380.55	391.62	3,165,298	391.62
2/03/2025	381.14	386.66	378.54	385.21	2,792,382	385.21
1/31/2025	380.75	387.00	379.64	384.95	3,106,585	384.95
1/30/2025	378.00	385.91	376.72	380.75	2,218,607	380.75
1/29/2025	379.87	381.90	373.18	374.42	2,344,788	374.42
1/28/2025	372.00	382.01	370.75	378.39	4,052,742	378.39
1/27/2025	359.32	373.85	358.93	373.15	3,855,630	373.15