The closing price for Accenture (ACN) last year was $348.57, on December 31. It was up 2.7% for the year. The latest price is $307.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $351.73 | $351.83 | $347.23 | $348.57 | 1,748,650 |
December 30 2024 | $349.39 | $351.39 | $346.04 | $349.27 | 1,490,172 |
December 27 2024 | $355.50 | $357.13 | $350.76 | $352.92 | 1,195,720 |
December 26 2024 | $357.05 | $358.64 | $355.79 | $357.13 | 910,457 |
December 24 2024 | $356.66 | $358.64 | $355.26 | $358.32 | 1,075,396 |
December 23 2024 | $357.28 | $359.64 | $352.48 | $355.49 | 3,549,390 |
December 20 2024 | $367.31 | $368.67 | $358.69 | $363.02 | 7,013,200 |
December 19 2024 | $361.66 | $373.46 | $359.87 | $368.76 | 6,075,459 |
December 18 2024 | $354.03 | $356.11 | $343.95 | $344.43 | 3,232,909 |
December 17 2024 | $354.09 | $355.20 | $349.79 | $354.03 | 2,479,098 |
December 16 2024 | $356.26 | $357.72 | $353.19 | $353.79 | 2,306,717 |
December 13 2024 | $356.29 | $357.46 | $352.99 | $355.40 | 1,808,745 |
December 12 2024 | $358.01 | $358.69 | $352.15 | $356.89 | 1,834,173 |
December 11 2024 | $360.52 | $363.24 | $360.11 | $360.51 | 1,541,560 |
December 10 2024 | $355.24 | $363.00 | $353.82 | $359.58 | 2,157,906 |
December 09 2024 | $357.15 | $362.65 | $354.83 | $356.21 | 2,185,184 |
December 06 2024 | $361.96 | $368.48 | $358.24 | $359.38 | 2,332,307 |
December 05 2024 | $352.81 | $355.62 | $351.64 | $354.85 | 1,821,291 |
December 04 2024 | $350.44 | $358.80 | $349.88 | $356.74 | 2,074,025 |
December 03 2024 | $345.61 | $351.09 | $343.45 | $349.32 | 3,044,981 |
December 02 2024 | $359.45 | $360.04 | $353.70 | $358.08 | 2,445,661 |
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 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
