The highest closing price for Accenture (ACN) last month was $314.77, on April 2. It was down 3.5% for the month. The latest price is $320.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $295.27 | $299.55 | $291.71 | $299.15 | 2,834,700 |
April 29 2025 | $295.62 | $299.04 | $294.80 | $298.47 | 3,251,900 |
April 28 2025 | $294.52 | $296.06 | $289.89 | $293.25 | 1,865,200 |
April 25 2025 | $291.52 | $294.01 | $289.02 | $293.39 | 2,919,200 |
April 24 2025 | $285.00 | $291.76 | $284.74 | $291.41 | 3,271,400 |
April 23 2025 | $294.65 | $296.94 | $286.97 | $288.16 | 2,763,100 |
April 22 2025 | $281.40 | $285.10 | $280.15 | $283.96 | 2,499,500 |
April 21 2025 | $282.34 | $282.34 | $275.98 | $279.23 | 2,835,500 |
April 17 2025 | $285.52 | $286.67 | $281.77 | $282.35 | 2,320,300 |
April 16 2025 | $289.45 | $292.50 | $283.74 | $285.24 | 3,183,900 |
April 15 2025 | $288.91 | $292.08 | $287.34 | $288.66 | 3,273,310 |
April 14 2025 | $289.92 | $293.26 | $286.64 | $289.79 | 3,299,370 |
April 11 2025 | $282.58 | $286.30 | $276.73 | $284.34 | 5,019,507 |
April 10 2025 | $292.47 | $296.10 | $278.34 | $285.22 | 4,578,592 |
April 09 2025 | $278.62 | $298.97 | $277.54 | $298.46 | 6,702,221 |
April 08 2025 | $288.86 | $291.58 | $275.31 | $280.00 | 4,730,814 |
April 07 2025 | $277.56 | $291.59 | $273.65 | $283.32 | 6,333,638 |
April 04 2025 | $295.34 | $297.57 | $283.20 | $283.65 | 4,658,969 |
April 03 2025 | $306.48 | $310.25 | $299.48 | $299.97 | 3,614,753 |
April 02 2025 | $308.22 | $316.43 | $308.22 | $314.77 | 4,122,954 |
April 01 2025 | $310.06 | $314.46 | $309.45 | $312.03 | 3,503,908 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
