| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $296.64 | $306.24 | $275.96 | $276.07 | 35,273,600 |
June 2025 | $312.07 | $320.17 | $271.83 | $297.40 | 72,501,300 |
May 2025 | $299.31 | $324.09 | $297.01 | $315.24 | 60,929,200 |
April 2025 | $308.52 | $314.86 | $272.29 | $297.66 | 77,582,200 |
March 2025 | $345.97 | $348.51 | $288.63 | $308.96 | 89,549,700 |
February 2025 | $377.37 | $394.41 | $339.02 | $345.05 | 52,861,100 |
January 2025 | $348.13 | $383.17 | $339.52 | $381.14 | 55,373,200 |
December 2024 | $357.66 | $371.60 | $341.74 | $346.84 | 52,321,100 |
November 2024 | $342.06 | $366.76 | $336.77 | $357.27 | 48,885,100 |
October 2024 | $348.57 | $372.03 | $337.80 | $339.97 | 53,139,400 |
September 2024 | $335.19 | $357.41 | $325.87 | $347.09 | 50,618,700 |
August 2024 | $327.85 | $337.66 | $304.62 | $335.77 | 44,490,300 |
July 2024 | $296.94 | $330.17 | $284.03 | $324.64 | 65,712,200 |
June 2024 | $279.95 | $310.63 | $274.07 | $296.63 | 88,748,800 |
May 2024 | $293.42 | $306.39 | $272.46 | $275.98 | 65,980,500 |
April 2024 | $335.85 | $335.98 | $292.98 | $294.18 | 66,720,800 |
March 2024 | $365.98 | $377.38 | $321.07 | $337.55 | 58,985,900 |
February 2024 | $354.49 | $370.46 | $349.59 | $364.99 | 38,239,500 |
January 2024 | $337.86 | $365.91 | $325.06 | $354.37 | 43,253,500 |
December 2023 | $323.89 | $344.83 | $322.17 | $340.50 | 43,707,500 |
November 2023 | $289.32 | $325.84 | $289.32 | $323.25 | 37,425,400 |
October 2023 | $297.21 | $305.41 | $279.90 | $288.27 | 41,307,700 |
September 2023 | $315.07 | $319.31 | $284.57 | $296.77 | 43,339,600 |
August 2023 | $304.82 | $315.24 | $291.16 | $312.86 | 35,907,900 |
July 2023 | $296.55 | $313.27 | $292.81 | $305.69 | 36,727,800 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
