Accenture (ACN) Stock Chart & Stock Price History

$349.70

-6.11 (-1.72%)

(As of 04:30 PM ET)

Compare

Accenture Stock Price Performance

5 Day Performance: +5.54%
1 Month Performance: +4.25%
3 Month Performance: +17.07%
6 Month Performance: +4.07%
Year-To-Date Performance: +1.12%
1 Year Performance: +12.84%

Ad Prosperity Research

The Bible Says it Clear As Day

It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This parable teaches us that it’s our duty, and our challenge, to grow our money … to invest it and put it to good use … rather than keeping it stuffed away in a savings account, or wasting it in some frivolous way. In this video, Wall Street expert Charles Mizrahi shows me a secret that has helped me … and tons of other hardworking Americans … learn to invest just like the pros on Wall

Click here to join me in the “Miracle on Main Street.”

ACN Stock Chart for Friday, September, 27, 2024

Accenture Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/26/2024	$336.96	$355.81 +5.59%	$363.99	$349.70	4.45 million shs	$222.98 billion
09/25/2024	$339.64	$336.96 -0.79%	$339.68	$334.16	3.55 million shs	$211.17 billion
09/24/2024	$339.18	$339.64 +0.14%	$340.62	$335.28	2.84 million shs	$212.85 billion
09/23/2024	$336.22	$339.18 +0.88%	$339.40	$334.12	2.00 million shs	$212.56 billion
09/20/2024	$335.24	$336.22 +0.29%	$336.35	$331.87	5.18 million shs	$210.71 billion
09/19/2024	$336.17	$335.24 -0.28%	$340.38	$332.23	2.60 million shs	$210.09 billion
Has Trump Finally Gone Too Far? (Ad) Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news. Register For The Webinar To Discover
09/18/2024	$336.93	$336.17 -0.23%	$338.97	$332.97	2.15 million shs	$210.68 billion
09/17/2024	$354.12	$336.93 -4.85%	$355.28	$336.31	4.53 million shs	$211.15 billion
09/16/2024	$349.58	$354.12 +1.30%	$354.98	$349.63	1.81 million shs	$221.92 billion
09/13/2024	$349.90	$349.58 -0.09%	$351.43	$348.79	1.80 million shs	$219.08 billion
09/12/2024	$350.12	$349.90 -0.06%	$351.84	$345.20	2.18 million shs	$219.28 billion
09/11/2024	$347.84	$350.12 +0.66%	$350.71	$342.24	2.12 million shs	$219.42 billion
09/10/2024	$341.71	$347.84 +1.79%	$347.99	$342.22	1.66 million shs	$217.99 billion
09/09/2024	$339.84	$341.71 +0.55%	$342.25	$339.09	1.57 million shs	$214.15 billion
09/06/2024	$340.99	$339.73 -0.37%	$342.44	$336.76	1.61 million shs	$212.91 billion
09/05/2024	$343.91	$340.99 -0.85%	$344.45	$339.50	1.19 million shs	$213.70 billion
09/04/2024	$341.88	$343.91 +0.59%	$344.91	$339.20	1.48 million shs	$215.52 billion
09/03/2024	$341.95	$341.88 -0.02%	$345.54	$339.67	2.05 million shs	$214.25 billion
09/02/2024	$341.95	$341.95	$343.45	$338.64	2.00 million shs	$214.30 billion
08/30/2024	$340.32	$341.84 +0.45%	$343.45	$338.65	2.00 million shs	$214.23 billion
08/29/2024	$337.25	$340.32 +0.91%	$343.87	$338.97	1.61 million shs	$213.28 billion
08/28/2024	$340.38	$337.25 -0.92%	$343.60	$335.11	1.53 million shs	$211.35 billion
08/27/2024	$337.05	$340.38 +0.99%	$340.99	$335.00	2.15 million shs	$213.31 billion
08/26/2024	$333.27	$337.05 +1.13%	$337.21	$331.77	1.69 million shs	$211.23 billion
08/23/2024	$330.57	$333.27 +0.82%	$333.76	$329.67	1.08 million shs	$208.86 billion
08/22/2024	$333.60	$330.57 -0.91%	$334.07	$329.65	1.68 million shs	$207.17 billion
08/21/2024	$330.21	$333.60 +1.03%	$333.66	$330.54	1.23 million shs	$209.06 billion
08/20/2024	$329.31	$330.21 +0.27%	$330.55	$328.07	1.79 million shs	$206.94 billion
08/19/2024	$326.92	$329.31 +0.73%	$330.43	$327.45	1.68 million shs	$206.38 billion
08/16/2024	$325.00	$326.92 +0.59%	$327.71	$323.27	2.29 million shs	$204.88 billion
08/15/2024	$319.83	$325.00 +1.62%	$325.21	$321.94	2.27 million shs	$203.68 billion
08/14/2024	$319.36	$319.83 +0.15%	$322.07	$318.02	1.40 million shs	$200.44 billion
08/13/2024	$314.09	$319.36 +1.68%	$320.18	$315.26	2.27 million shs	$200.14 billion
08/12/2024	$315.83	$314.09 -0.55%	$317.47	$312.74	2.28 million shs	$196.84 billion
08/09/2024	$315.94	$315.83 -0.03%	$317.32	$313.22	1.85 million shs	$197.93 billion
08/08/2024	$318.25	$315.94 -0.73%	$319.51	$314.47	2.21 million shs	$198.00 billion
08/07/2024	$318.84	$318.25 -0.19%	$325.74	$317.94	2.33 million shs	$199.45 billion
08/06/2024	$313.92	$318.84 +1.57%	$322.66	$315.72	2.28 million shs	$199.81 billion
08/05/2024	$323.15	$313.92 -2.86%	$317.87	$310.23	3.19 million shs	$196.73 billion
08/02/2024	$328.06	$323.07 -1.52%	$326.68	$320.35	2.68 million shs	$202.46 billion
Has Trump Finally Gone Too Far? (Ad) Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news. Register For The Webinar To Discover
08/01/2024	$330.59	$328.06 -0.77%	$338.87	$326.50	2.54 million shs	$205.59 billion
07/31/2024	$329.20	$330.59 +0.42%	$333.89	$329.04	2.61 million shs	$207.18 billion
07/30/2024	$326.25	$329.20 +0.90%	$330.45	$326.95	1.99 million shs	$206.31 billion
07/29/2024	$328.46	$326.25 -0.67%	$328.98	$323.87	1.63 million shs	$204.46 billion
07/26/2024	$330.12	$328.58 -0.47%	$329.81	$325.21	2.44 million shs	$205.92 billion
07/25/2024	$328.75	$330.12 +0.42%	$335.69	$323.34	2.75 million shs	$206.88 billion
07/24/2024	$330.33	$328.75 -0.48%	$332.54	$328.14	3.29 million shs	$206.02 billion
07/23/2024	$331.68	$330.33 -0.41%	$332.20	$327.97	1.99 million shs	$207.01 billion
07/22/2024	$329.19	$331.68 +0.76%	$332.81	$329.72	3.42 million shs	$207.86 billion
07/19/2024	$328.10	$329.19 +0.33%	$335.79	$327.71	5.37 million shs	$206.30 billion
07/18/2024	$325.60	$328.10 +0.77%	$336.25	$327.84	4.56 million shs	$205.62 billion
07/17/2024	$325.01	$325.60 +0.18%	$328.57	$323.62	4.38 million shs	$204.05 billion
07/16/2024	$317.87	$325.01 +2.25%	$325.13	$318.03	3.64 million shs	$203.68 billion
07/15/2024	$310.63	$317.87 +2.33%	$319.37	$312.67	3.86 million shs	$199.21 billion
07/12/2024	$297.99	$310.73 +4.28%	$312.00	$299.03	3.95 million shs	$194.73 billion
07/11/2024	$295.48	$297.99 +0.85%	$302.18	$293.98	2.99 million shs	$186.75 billion
07/10/2024	$298.47	$295.48 -1.00%	$297.97	$290.53	2.28 million shs	$185.17 billion
07/09/2024	$299.38	$298.47 -0.30%	$299.15	$294.48	2.48 million shs	$187.05 billion
07/08/2024	$299.14	$299.38 +0.08%	$301.95	$295.60	2.56 million shs	$187.62 billion
07/05/2024	$305.75	$299.12 -2.17%	$305.70	$297.68	3.16 million shs	$187.46 billion
07/04/2024	$305.75	$305.75	$306.89	$303.98	1.75 million shs	$191.61 billion
07/03/2024	$303.83	$305.75 +0.63%	$306.89	$303.98	1.75 million shs	$191.61 billion
07/02/2024	$302.43	$303.83 +0.46%	$304.00	$299.90	2.18 million shs	$190.41 billion
07/01/2024	$303.41	$302.43 -0.32%	$304.36	$299.60	2.41 million shs	$189.53 billion
06/28/2024	$303.10	$303.58 +0.16%	$305.55	$301.68	14.91 million shs	$203.62 billion
06/27/2024	$304.60	$303.10 -0.49%	$305.23	$301.46	3.16 million shs	$203.30 billion
06/26/2024	$307.23	$304.60 -0.86%	$305.74	$299.51	3.16 million shs	$204.31 billion