The closing price for Accenture (ACN) between October 1, 2024 and November 30, 2024 was $359.06, on November 29. It was up 2.5% in that time. The latest price is $291.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $356.86 | $361.66 | $356.71 | $359.06 | 1,311,278 |
November 27 2024 | $360.75 | $362.33 | $357.58 | $358.85 | 1,657,040 |
November 26 2024 | $358.68 | $361.20 | $357.32 | $359.86 | 2,106,328 |
November 25 2024 | $356.71 | $360.82 | $355.22 | $357.99 | 3,054,821 |
November 22 2024 | $354.96 | $361.31 | $354.01 | $355.38 | 2,211,127 |
November 21 2024 | $356.23 | $360.18 | $355.03 | $357.75 | 2,240,117 |
November 20 2024 | $350.48 | $354.06 | $348.43 | $353.80 | 1,792,718 |
November 19 2024 | $348.04 | $350.73 | $346.79 | $350.71 | 2,447,247 |
November 18 2024 | $350.34 | $352.25 | $348.60 | $349.56 | 1,760,084 |
November 15 2024 | $356.99 | $357.01 | $345.66 | $350.34 | 3,624,539 |
November 14 2024 | $367.98 | $368.60 | $357.72 | $358.76 | 3,503,239 |
November 13 2024 | $356.25 | $367.25 | $355.76 | $366.83 | 3,353,988 |
November 12 2024 | $354.37 | $358.82 | $353.69 | $357.31 | 3,233,662 |
November 11 2024 | $351.75 | $357.34 | $350.86 | $354.03 | 2,985,383 |
November 08 2024 | $357.47 | $359.44 | $351.87 | $352.28 | 2,289,531 |
November 07 2024 | $354.73 | $358.69 | $353.03 | $357.41 | 2,250,537 |
November 06 2024 | $352.65 | $353.96 | $349.77 | $352.87 | 3,009,729 |
November 05 2024 | $339.66 | $344.24 | $339.08 | $342.33 | 1,554,297 |
November 04 2024 | $342.10 | $343.50 | $338.46 | $340.75 | 1,931,315 |
November 01 2024 | $343.77 | $344.77 | $341.68 | $342.51 | 2,579,809 |
October 31 2024 | $341.48 | $344.68 | $339.49 | $341.67 | 3,078,198 |
October 30 2024 | $354.73 | $355.55 | $342.18 | $343.40 | 3,916,762 |
October 29 2024 | $357.61 | $361.74 | $355.77 | $359.72 | 2,643,029 |
October 28 2024 | $360.67 | $363.63 | $357.09 | $358.02 | 2,717,787 |
October 25 2024 | $360.67 | $362.10 | $356.30 | $357.50 | 2,129,390 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
