Accenture

ACN
🏛️ usa →
247.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 412.70 416.95 412.11 414.55 1.2M
2021-12-30 416.26 416.66 411.88 413.83 1.3M
2021-12-29 414.82 417.37 412.70 415.42 1.0M
2021-12-28 415.00 417.15 413.68 415.27 1.4M
2021-12-27 406.76 415.95 406.34 415.33 1.9M
2021-12-23 402.30 406.85 400.96 403.31 1.4M
2021-12-22 393.24 403.75 393.21 403.69 2.3M
2021-12-21 388.00 393.15 384.85 392.89 2.2M
2021-12-20 390.88 391.43 383.52 385.78 2.7M
2021-12-17 396.36 404.61 391.32 396.24 4.9M
2021-12-16 413.07 413.65 399.02 400.60 6.3M
2021-12-15 370.21 375.88 367.29 375.30 2.8M
2021-12-14 374.38 375.78 366.51 369.73 2.5M
2021-12-13 379.44 381.15 377.26 377.72 2.8M
2021-12-10 374.22 379.93 373.00 379.44 2.0M
2021-12-09 372.80 373.88 370.58 371.45 1.8M
2021-12-08 371.94 374.86 369.65 374.53 2.3M
2021-12-07 370.00 373.14 365.98 371.34 1.9M
2021-12-06 361.99 365.40 358.09 362.23 2.1M
2021-12-03 369.41 370.76 357.34 361.42 2.3M
2021-12-02 359.71 368.89 359.71 365.30 3.2M
2021-12-01 365.27 369.58 359.95 360.14 2.9M
2021-11-30 361.67 365.05 357.29 357.40 4.8M
2021-11-29 359.14 369.53 359.14 365.82 2.9M
2021-11-26 361.17 361.84 352.70 353.60 2.6M
2021-11-24 359.23 362.93 358.70 362.37 2.2M
2021-11-23 362.45 363.57 357.25 360.70 2.0M
2021-11-22 371.42 372.70 363.08 363.30 2.1M
2021-11-19 371.95 374.70 369.67 369.79 2.6M
2021-11-18 371.32 372.75 369.28 370.78 2.6M
2021-11-17 371.55 374.92 369.57 372.78 2.3M
2021-11-16 367.30 373.11 367.02 371.16 2.0M
2021-11-15 371.77 372.12 368.06 368.45 2.0M
2021-11-12 368.00 371.61 366.37 371.23 1.8M
2021-11-11 365.58 367.16 364.25 366.21 1.2M
2021-11-10 364.97 367.32 362.68 364.74 1.4M
2021-11-09 366.63 367.78 364.77 367.47 1.9M
2021-11-08 370.00 370.66 366.12 366.93 1.7M
2021-11-05 368.85 372.12 366.96 368.46 2.1M
2021-11-04 362.94 366.92 361.47 366.80 2.0M
2021-11-03 360.94 362.50 354.39 362.10 1.7M
2021-11-02 357.04 363.24 356.59 361.50 2.2M
2021-11-01 358.83 359.88 352.10 355.32 1.6M
2021-10-29 354.58 359.62 354.10 358.79 1.9M
2021-10-28 355.44 358.42 354.74 356.32 1.5M
2021-10-27 355.02 356.92 353.79 354.05 1.6M
2021-10-26 356.99 359.31 356.27 356.34 1.5M
2021-10-25 353.27 357.16 351.48 356.44 1.5M
2021-10-22 348.25 355.35 348.25 353.79 1.5M
2021-10-21 345.80 347.50 344.72 347.12 1.5M
2021-10-20 350.00 350.44 345.57 345.80 1.7M
2021-10-19 345.00 350.76 344.49 349.74 2.2M
2021-10-18 341.60 344.24 340.65 343.18 1.6M
2021-10-15 341.18 341.91 339.20 341.82 2.1M
2021-10-14 333.14 339.27 332.02 339.04 1.6M
2021-10-13 328.25 331.55 325.86 330.18 1.8M
2021-10-12 328.11 329.40 327.19 327.69 2.1M
2021-10-11 324.73 328.73 324.51 326.50 1.5M
2021-10-08 326.74 327.63 324.54 325.19 1.2M
2021-10-07 328.00 329.53 325.80 326.25 1.2M
2021-10-06 323.11 325.34 320.51 325.19 2.2M
2021-10-05 320.96 327.33 320.81 325.12 1.6M
2021-10-04 323.40 324.32 316.01 319.49 1.8M
2021-10-01 323.37 326.89 319.59 324.86 1.8M
2021-09-30 324.49 325.89 318.30 319.92 2.4M
2021-09-29 326.30 326.41 323.07 323.53 1.7M
2021-09-28 331.56 332.02 323.86 324.21 2.3M
2021-09-27 337.52 337.72 333.08 334.51 2.0M
2021-09-24 340.68 342.88 337.72 339.23 2.0M
2021-09-23 337.62 344.74 337.13 343.00 4.5M
2021-09-22 335.45 336.81 333.14 334.66 2.4M
2021-09-21 333.79 335.46 330.87 331.15 2.8M
2021-09-20 331.10 334.92 328.23 332.29 2.7M
2021-09-17 340.03 341.52 334.57 335.40 4.5M
2021-09-16 344.64 345.00 340.22 342.23 2.3M
2021-09-15 340.24 345.50 339.83 344.43 1.7M
2021-09-14 341.06 343.26 340.00 340.72 1.8M
2021-09-13 345.00 345.47 335.87 339.44 1.9M
2021-09-10 343.50 345.52 341.50 341.92 1.7M
2021-09-09 341.46 342.55 339.90 341.10 1.7M
2021-09-08 340.84 342.27 339.72 340.32 1.4M
2021-09-07 343.33 344.43 340.21 341.49 1.4M
2021-09-03 341.00 344.08 340.11 343.33 1.6M
2021-09-02 338.46 342.05 338.25 341.00 1.6M
2021-09-01 337.45 339.03 336.66 337.90 1.6M
2021-08-31 337.20 337.41 335.10 336.56 1.6M
2021-08-30 335.00 338.65 332.92 337.00 1.0M
2021-08-27 334.09 335.91 333.35 335.66 1.1M
2021-08-26 334.47 334.47 331.24 333.23 1.7M
2021-08-25 331.94 334.59 331.13 333.44 1.6M
2021-08-24 333.14 334.00 330.75 330.91 1.5M
2021-08-23 334.24 334.88 332.73 332.92 2.0M
2021-08-20 329.81 333.55 328.33 332.65 1.7M
2021-08-19 322.81 329.00 322.45 328.25 1.3M
2021-08-18 327.37 329.18 324.38 324.55 1.6M
2021-08-17 327.60 329.95 326.77 329.30 1.5M
2021-08-16 324.00 328.50 323.14 328.25 1.8M
2021-08-13 322.19 324.04 321.58 323.45 1.0M
2021-08-12 319.70 321.83 318.64 321.76 0.9M
2021-08-11 320.62 320.86 317.08 319.79 1.8M
2021-08-10 319.97 322.06 319.06 320.18 0.9M
2021-08-09 322.01 322.26 319.38 319.52 1.2M
2021-08-06 321.00 322.37 318.50 321.83 1.4M
2021-08-05 317.91 320.56 317.04 320.31 2.0M
2021-08-04 318.02 319.19 315.85 316.77 1.4M
2021-08-03 317.77 319.60 315.50 318.52 2.0M
2021-08-02 319.27 319.49 315.50 316.08 1.5M
2021-07-30 317.71 319.18 316.90 317.68 2.3M
2021-07-29 317.82 319.14 316.13 318.35 1.9M
2021-07-28 320.85 321.00 316.12 316.31 2.0M
2021-07-27 317.88 320.10 315.81 319.89 1.6M
2021-07-26 318.80 319.74 316.85 318.98 1.3M
2021-07-23 316.00 318.80 315.54 318.65 1.2M
2021-07-22 314.77 315.00 312.77 314.26 1.3M
2021-07-21 312.61 314.05 311.95 313.77 1.2M
2021-07-20 310.00 314.17 308.99 312.06 1.4M
2021-07-19 308.00 309.79 306.26 309.18 1.9M
2021-07-16 317.12 317.12 311.30 311.91 2.7M
2021-07-15 313.88 315.49 313.30 314.94 1.9M
2021-07-14 313.05 315.52 312.53 314.39 1.7M
2021-07-13 311.21 313.91 310.05 312.63 1.6M
2021-07-12 311.84 312.18 310.73 311.57 1.5M
2021-07-09 310.60 316.22 310.18 312.62 2.1M
2021-07-08 305.03 309.24 302.66 309.15 1.9M
2021-07-07 305.82 309.79 305.20 309.61 1.9M
2021-07-06 304.86 306.85 301.69 305.40 1.9M
2021-07-02 300.00 305.17 300.00 304.84 2.3M
2021-07-01 295.48 300.06 295.00 300.00 3.1M
2021-06-30 295.99 296.99 293.79 294.79 1.6M
2021-06-29 294.79 297.66 294.60 296.43 2.1M
2021-06-28 294.44 295.87 292.50 293.90 1.7M
2021-06-25 292.33 295.22 290.42 294.66 4.2M
2021-06-24 297.23 297.80 289.55 291.56 3.0M
2021-06-23 287.75 288.40 285.59 285.70 2.2M
2021-06-22 285.76 286.62 283.71 285.66 2.0M
2021-06-21 283.96 287.50 282.01 285.56 2.0M
2021-06-18 282.84 284.00 280.80 281.25 3.1M
2021-06-17 282.50 285.43 282.50 284.77 1.9M
2021-06-16 287.48 287.48 283.03 283.94 2.4M
2021-06-15 286.85 287.95 285.37 286.19 1.4M
2021-06-14 285.74 285.84 283.18 285.71 1.7M
2021-06-11 285.00 285.57 283.94 285.28 1.5M
2021-06-10 283.53 284.71 282.78 284.22 2.0M
2021-06-09 283.10 283.27 281.54 282.11 1.2M
2021-06-08 282.00 283.48 280.92 281.45 1.3M
2021-06-07 283.17 284.25 281.06 282.19 1.4M
2021-06-04 281.32 283.44 281.18 283.17 1.1M
2021-06-03 280.00 280.79 277.38 279.63 1.5M
2021-06-02 281.05 283.12 281.05 281.80 2.1M
2021-06-01 285.58 285.58 280.61 280.88 1.7M
2021-05-28 282.55 284.92 282.10 282.16 2.0M
2021-05-27 284.17 285.28 279.15 280.05 7.2M
2021-05-26 285.90 286.83 283.33 283.95 1.9M
2021-05-25 285.80 286.20 283.61 285.99 1.8M
2021-05-24 285.20 286.04 284.22 284.85 1.2M
2021-05-21 285.00 287.14 282.67 283.38 2.2M
2021-05-20 281.70 285.13 281.58 283.95 2.1M
2021-05-19 279.93 281.07 276.88 280.97 1.6M
2021-05-18 285.81 286.70 282.82 283.01 1.4M
2021-05-17 287.64 288.55 286.10 287.00 1.5M
2021-05-14 286.86 294.50 286.62 288.20 1.3M
2021-05-13 281.12 287.25 281.12 285.32 1.7M
2021-05-12 285.23 285.31 279.14 279.39 2.1M
2021-05-11 288.44 288.46 284.57 287.95 1.5M
2021-05-10 290.62 294.10 290.19 290.61 1.6M
2021-05-07 292.20 294.09 291.04 291.53 1.4M
2021-05-06 289.48 291.18 287.61 291.16 1.9M
2021-05-05 292.34 292.83 289.12 289.52 1.6M
2021-05-04 290.89 291.94 289.15 291.60 1.8M
2021-05-03 292.93 293.42 291.37 292.17 1.3M
2021-04-30 290.77 290.92 288.36 289.97 2.0M
2021-04-29 292.08 293.28 290.60 292.54 1.2M
2021-04-28 290.72 291.45 289.82 290.27 1.2M
2021-04-27 290.07 290.89 288.07 290.25 1.3M
2021-04-26 291.60 292.37 288.84 289.52 1.4M
2021-04-23 290.19 292.89 289.70 291.74 1.5M
2021-04-22 290.99 293.28 289.15 290.16 1.5M
2021-04-21 289.67 291.15 287.79 290.72 1.6M
2021-04-20 285.93 288.90 285.76 288.60 1.9M
2021-04-19 287.10 287.23 284.91 286.54 1.4M
2021-04-16 285.16 287.46 285.01 286.96 2.6M
2021-04-15 286.26 287.18 284.41 285.15 2.0M
2021-04-14 284.38 286.80 283.08 284.44 1.9M
2021-04-13 286.60 287.06 284.08 285.22 2.2M
2021-04-12 285.97 288.10 285.14 287.54 1.4M
2021-04-09 285.00 287.82 283.60 287.71 1.8M
2021-04-08 284.12 285.35 283.23 284.42 1.6M
2021-04-07 281.97 283.63 281.10 282.57 2.7M
2021-04-06 281.43 283.05 279.65 281.63 1.8M
2021-04-05 279.01 282.69 278.80 281.13 2.6M
2021-04-01 278.62 278.78 276.07 278.34 2.3M
2021-03-31 278.50 279.27 276.10 276.25 2.4M
2021-03-30 279.79 280.08 276.52 278.55 1.8M
2021-03-29 278.22 281.29 277.74 279.54 2.4M
2021-03-26 268.49 281.30 268.49 280.77 3.2M
2021-03-25 266.18 269.50 265.81 268.61 1.7M
2021-03-24 265.92 269.79 265.70 267.55 2.2M
2021-03-23 265.50 267.13 264.37 266.03 2.2M
2021-03-22 263.15 265.93 262.35 265.20 2.3M
2021-03-19 266.35 269.11 261.13 263.78 4.5M
2021-03-18 267.22 271.51 264.08 266.89 4.1M
2021-03-17 263.53 266.28 261.63 264.27 2.6M
2021-03-16 267.22 267.26 263.10 263.52 2.2M
2021-03-15 263.69 266.59 263.48 266.26 2.3M
2021-03-12 264.98 266.25 262.70 264.95 1.8M
2021-03-11 260.00 268.11 260.00 266.37 3.0M
2021-03-10 256.29 258.24 254.61 257.14 2.0M
2021-03-09 252.52 257.46 251.64 254.37 2.7M
2021-03-08 254.60 255.79 249.23 249.39 2.9M
2021-03-05 249.24 250.68 244.44 249.51 3.2M
2021-03-04 252.83 254.64 245.17 247.00 2.6M
2021-03-03 259.90 260.00 254.05 254.18 2.1M
2021-03-02 258.16 261.12 257.11 259.23 2.1M
2021-03-01 254.00 259.80 254.00 258.16 2.0M
2021-02-26 255.24 255.85 249.81 250.90 2.7M
2021-02-25 258.98 259.11 252.58 253.78 2.2M
2021-02-24 253.21 260.47 252.82 259.27 2.5M
2021-02-23 251.56 257.93 250.59 256.19 2.2M
2021-02-22 252.69 254.17 250.09 252.63 1.5M
2021-02-19 258.46 258.50 254.16 254.29 2.0M
2021-02-18 255.59 258.10 254.70 257.63 1.7M
2021-02-17 256.65 261.61 255.77 258.78 1.9M
2021-02-16 257.65 259.49 256.27 257.05 1.6M
2021-02-12 257.45 258.59 255.41 257.47 1.2M
2021-02-11 258.00 259.99 257.04 258.97 1.3M
2021-02-10 258.02 259.19 255.86 256.94 1.4M
2021-02-09 256.31 258.81 255.61 257.68 1.5M
2021-02-08 253.92 257.35 253.76 257.31 1.5M
2021-02-05 254.09 255.75 252.16 253.54 1.5M
2021-02-04 249.56 253.03 246.91 253.01 1.7M
2021-02-03 248.19 250.11 246.59 248.37 2.5M
2021-02-02 250.00 251.43 248.63 248.75 2.0M
2021-02-01 246.10 248.90 243.97 247.57 1.6M
2021-01-29 248.24 249.23 241.73 241.92 2.5M
2021-01-28 249.24 252.80 248.14 249.34 1.8M
2021-01-27 248.66 251.22 244.39 246.10 1.8M
2021-01-26 253.19 254.41 251.14 252.99 1.3M
2021-01-25 251.86 253.79 249.06 252.04 1.9M
2021-01-22 255.37 256.37 253.57 254.77 2.0M
2021-01-21 260.46 261.81 256.91 257.94 1.6M
2021-01-20 257.99 262.38 257.00 261.67 2.1M
2021-01-19 254.41 257.30 253.75 255.84 2.2M
2021-01-15 253.62 255.97 253.03 253.65 1.9M
2021-01-14 257.25 257.25 254.12 255.00 2.3M
2021-01-13 256.45 259.09 256.45 257.08 1.9M
2021-01-12 260.12 261.22 256.02 258.40 1.9M
2021-01-11 262.83 264.71 260.27 260.35 1.7M
2021-01-08 263.81 266.53 261.29 264.16 2.0M
2021-01-07 260.36 264.92 260.34 263.20 2.1M
2021-01-06 259.20 263.59 256.95 260.74 2.5M
2021-01-05 256.40 258.64 255.14 257.92 1.8M
2021-01-04 261.00 261.66 254.05 256.46 2.5M