The highest closing price for Accenture (ACN) last month was $346.54, on March 5. It was down 10.7% for the month. The latest price is $293.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $300.95 | $311.56 | $298.92 | $310.50 | 5,511,930 |
March 28 2025 | $306.86 | $308.54 | $302.34 | $302.83 | 2,377,611 |
March 27 2025 | $307.69 | $311.46 | $305.96 | $307.01 | 2,871,044 |
March 26 2025 | $307.51 | $311.21 | $307.50 | $309.62 | 3,669,823 |
March 25 2025 | $306.03 | $310.93 | $303.91 | $307.38 | 3,890,352 |
March 24 2025 | $306.58 | $308.93 | $303.67 | $305.66 | 3,793,173 |
March 21 2025 | $296.58 | $304.09 | $294.12 | $303.81 | 11,735,270 |
March 20 2025 | $294.69 | $305.34 | $290.07 | $299.43 | 10,699,550 |
March 19 2025 | $323.59 | $325.12 | $319.49 | $322.87 | 4,314,143 |
March 18 2025 | $322.04 | $323.45 | $317.91 | $322.47 | 2,811,562 |
March 17 2025 | $318.42 | $325.12 | $318.02 | $324.10 | 3,518,232 |
March 14 2025 | $314.85 | $317.33 | $312.74 | $317.25 | 4,086,087 |
March 13 2025 | $322.09 | $322.09 | $313.06 | $315.51 | 3,667,673 |
March 12 2025 | $326.88 | $328.37 | $321.30 | $322.73 | 3,086,325 |
March 11 2025 | $331.44 | $332.78 | $323.94 | $326.17 | 3,389,995 |
March 10 2025 | $337.22 | $338.22 | $330.88 | $333.65 | 3,454,769 |
March 07 2025 | $337.33 | $341.20 | $334.25 | $340.49 | 4,459,864 |
March 06 2025 | $342.82 | $345.39 | $338.15 | $340.15 | 3,467,603 |
March 05 2025 | $343.52 | $347.08 | $341.77 | $346.54 | 2,578,507 |
March 04 2025 | $340.49 | $347.52 | $340.31 | $344.07 | 3,156,307 |
March 03 2025 | $347.70 | $350.25 | $341.32 | $343.29 | 3,011,081 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
