Get the Stockscreener App
282.29
0.88%
-2.51
Overview
News
Price History
Option Chain
Financials
Why ACN Down?
Discussions
Forecast
Dividend History
Accenture plc Stock (ACN) Price History
The historical daily chart and data for Accenture plc stock (ACN), show that the latest closing stock price as of May 31, 2024, is $282.29.
- Accenture plc all-time high stock price is $417.37, occurred on December 29, 2021.
- The lowest Accenture plc stock price recorded was $73.98 on October 15, 2014. Since then, Accenture plc's stock price has risen over 281.58% to $282.29 now.
- The 52-week high stock price for ACN is $387.51, representing a 37.27% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for ACN is $278.69, indicating a -1.28% decrease from the current share price, occurred on May 31, 2024.
- The closing price of Accenture plc (ACN) stock in the beginning of 2023 was $407.20. The stock closed the year at $266.84, a loss of over -34.47% for the year.
The table below shows more information about ACN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $285.4 | $278.7 | $6.70 | 6,148,283.0 | -0.88% |
| May 30, 2024 | $290.5 | $284.3 | $6.21 | 4,912,582.0 | -3.05% |
| May 29, 2024 | $296.1 | $291.0 | $5.09 | 4,423,917.0 | -1.33% |
| May 28, 2024 | $300.3 | $295.8 | $4.50 | 3,468,954.0 | -1.08% |
| May 24, 2024 | $307.5 | $300.3 | $7.12 | 2,010,081.0 | -1.61% |
| May 23, 2024 | $311.0 | $304.6 | $6.43 | 2,362,628.0 | -0.38% |
| May 22, 2024 | $308.2 | $303.7 | $4.50 | 2,359,960.0 | +1.14% |
| May 21, 2024 | $307.1 | $303.0 | $4.19 | 1,767,063.0 | -0.67% |
| May 20, 2024 | $307.1 | $301.6 | $5.46 | 2,370,317.0 | +0.70% |
| May 17, 2024 | $310.0 | $300.0 | $9.99 | 4,209,883.0 | -1.43% |
| May 16, 2024 | $310.6 | $306.8 | $3.84 | 2,511,366.0 | -0.17% |
| May 15, 2024 | $308.5 | $301.4 | $7.08 | 4,203,075.0 | +0.51% |
| May 14, 2024 | $312.3 | $306.2 | $6.07 | 1,798,081.0 | -0.15% |
| May 13, 2024 | $308.8 | $306.9 | $1.92 | 1,648,013.0 | +0.35% |
| May 10, 2024 | $309.3 | $306.1 | $3.20 | 1,743,671.0 | -0.09% |
| May 09, 2024 | $308.2 | $302.9 | $5.28 | 3,190,142.0 | -1.72% |
| May 08, 2024 | $313.4 | $310.1 | $3.28 | 2,239,630.0 | +0.43% |
| May 07, 2024 | $312.1 | $307.6 | $4.54 | 2,420,838.0 | +1.50% |
| May 06, 2024 | $306.8 | $303.3 | $3.52 | 2,349,912.0 | +0.77% |
| May 03, 2024 | $305.0 | $301.7 | $3.29 | 2,743,444.0 | +1.12% |
| May 02, 2024 | $303.3 | $298.3 | $5.06 | 2,648,293.0 | +0.56% |
Accenture plc Stock (ACN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Accenture plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Accenture plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Accenture plc Stock (ACN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $313.4 | $278.7 | $34.71 | 70,268,959.0 | -6.19% |
| Apr, 2024 | $345.0 | $299.7 | $45.32 | 65,001,791.0 | -13.18% |
| Mar, 2024 | $387.5 | $329.7 | $57.82 | 59,076,914.0 | -7.52% |
| Feb, 2024 | $380.4 | $359.0 | $21.43 | 38,214,087.0 | +3.00% |
| Jan, 2024 | $375.7 | $335.0 | $40.73 | 43,227,496.0 | +3.70% |
Accenture plc Stock (ACN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $355.4 | $332.0 | $23.36 | 43,408,561.0 | +5.33% |
| Nov, 2023 | $335.8 | $298.2 | $37.63 | 37,420,768.0 | +12.13% |
| Oct, 2023 | $315.4 | $288.5 | $26.97 | 41,260,365.0 | -3.26% |
| Sep, 2023 | $330.4 | $294.5 | $35.94 | 43,340,479.0 | -5.15% |
| Aug, 2023 | $326.2 | $301.3 | $24.92 | 35,411,948.0 | +2.35% |
| Jul, 2023 | $324.2 | $304.1 | $20.07 | 36,688,213.0 | +2.52% |
| Jun, 2023 | $327.9 | $296.0 | $31.93 | 61,521,854.0 | +0.87% |
| May, 2023 | $318.9 | $261.7 | $57.23 | 56,454,667.0 | +9.14% |
| Apr, 2023 | $288.6 | $270.2 | $18.45 | 43,326,842.0 | -1.93% |
| Mar, 2023 | $286.0 | $242.8 | $43.16 | 69,748,037.0 | +7.63% |
| Feb, 2023 | $295.8 | $262.7 | $33.04 | 35,008,008.0 | -4.84% |
| Jan, 2023 | $288.0 | $261.4 | $26.60 | 45,060,343.0 | +4.58% |
Accenture plc Stock (ACN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $305.1 | $253.5 | $51.63 | 50,442,560.0 | -11.33% |
| Nov, 2022 | $301.0 | $256.0 | $44.95 | 39,798,012.0 | +6.00% |
| Oct, 2022 | $288.2 | $242.9 | $45.27 | 46,316,631.0 | +10.34% |
| Sep, 2022 | $296.8 | $254.3 | $42.54 | 50,951,947.0 | -10.80% |
| Aug, 2022 | $322.9 | $287.4 | $35.45 | 36,916,478.0 | -5.81% |
| Jul, 2022 | $307.8 | $261.8 | $45.99 | 36,157,039.0 | +10.30% |
| Jun, 2022 | $312.3 | $269.1 | $43.23 | 49,489,269.0 | -6.97% |
| May, 2022 | $315.9 | $268.2 | $47.71 | 50,166,454.0 | -0.63% |
| Apr, 2022 | $345.3 | $299.8 | $45.50 | 45,052,230.0 | -10.93% |
| Mar, 2022 | $344.5 | $297.4 | $47.10 | 62,911,751.0 | +6.71% |
| Feb, 2022 | $360.1 | $300.7 | $59.39 | 48,249,456.0 | -10.62% |
| Jan, 2022 | $415.5 | $319.1 | $96.43 | 62,954,291.0 | -14.71% |
0.74%
0.71%
Cap:
|
Volume (24h):