The highest closing price for Accenture (ACN) last month was $303.26, on July 3. It was down 10% for the month. The latest price is $247.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $271.00 | $273.88 | $266.13 | $267.10 | 4,794,100 |
July 30 2025 | $278.50 | $278.69 | $272.39 | $274.00 | 4,272,700 |
July 29 2025 | $277.45 | $278.96 | $276.54 | $278.90 | 3,492,600 |
July 28 2025 | $280.19 | $280.99 | $275.71 | $277.04 | 3,693,900 |
July 25 2025 | $281.80 | $284.30 | $280.56 | $283.15 | 2,632,300 |
July 24 2025 | $281.78 | $284.40 | $279.27 | $281.71 | 3,952,800 |
July 23 2025 | $289.74 | $291.00 | $285.78 | $286.04 | 2,953,400 |
July 22 2025 | $281.80 | $287.07 | $281.80 | $286.96 | 3,614,500 |
July 21 2025 | $283.52 | $284.60 | $282.18 | $282.45 | 2,955,600 |
July 18 2025 | $283.24 | $283.82 | $280.64 | $282.44 | 4,207,400 |
July 17 2025 | $280.75 | $283.13 | $278.25 | $282.70 | 3,513,000 |
July 16 2025 | $276.75 | $280.27 | $276.03 | $279.67 | 3,176,400 |
July 15 2025 | $281.04 | $281.11 | $275.96 | $276.07 | 3,970,300 |
July 14 2025 | $280.69 | $280.94 | $276.95 | $279.99 | 4,281,800 |
July 11 2025 | $287.21 | $287.74 | $280.43 | $281.06 | 5,077,100 |
July 10 2025 | $292.04 | $292.60 | $285.79 | $288.36 | 5,197,200 |
July 09 2025 | $301.65 | $302.68 | $293.32 | $295.92 | 3,177,400 |
July 08 2025 | $300.25 | $306.24 | $299.01 | $301.82 | 2,890,500 |
July 07 2025 | $302.02 | $303.27 | $297.80 | $299.04 | 2,753,300 |
July 03 2025 | $301.49 | $303.78 | $300.79 | $303.26 | 1,616,100 |
July 02 2025 | $301.66 | $301.66 | $296.84 | $300.79 | 2,748,500 |
July 01 2025 | $296.64 | $302.68 | $296.45 | $301.11 | 3,565,600 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
