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
2023-12-29 351.79 352.91 349.43 350.91 1.2M
2023-12-28 354.14 354.50 351.25 351.59 1.3M
2023-12-27 354.50 355.38 351.63 353.82 1.3M
2023-12-26 354.14 354.93 351.51 353.43 1.5M
2023-12-22 350.00 354.82 347.91 354.45 2.3M
2023-12-21 340.17 349.50 340.17 348.75 3.3M
2023-12-20 345.56 346.63 339.21 339.50 3.4M
2023-12-19 332.73 344.80 332.02 341.51 3.3M
2023-12-18 342.66 343.98 340.64 341.85 3.2M
2023-12-15 338.44 346.96 336.25 344.15 3.9M
2023-12-14 342.74 345.39 340.74 342.73 2.6M
2023-12-13 343.40 345.20 339.87 343.64 2.5M
2023-12-12 341.93 343.25 341.20 343.22 1.9M
2023-12-11 335.21 342.39 335.20 342.31 1.8M
2023-12-08 335.10 337.71 334.56 337.23 1.3M
2023-12-07 336.56 336.56 334.22 335.10 1.9M
2023-12-06 337.77 339.46 334.98 335.41 1.5M
2023-12-05 334.63 337.33 333.31 335.83 1.5M
2023-12-04 335.19 338.81 334.17 336.43 2.3M
2023-12-01 333.80 338.50 333.16 338.06 1.7M
2023-11-30 334.20 335.00 332.16 333.14 4.3M
2023-11-29 335.00 335.80 332.78 333.34 1.3M
2023-11-28 331.60 333.19 329.99 332.56 1.4M
2023-11-27 333.82 334.43 332.19 332.43 1.6M
2023-11-24 333.15 334.90 332.09 334.04 0.7M
2023-11-22 334.24 335.53 332.81 333.13 1.4M
2023-11-21 331.30 332.44 328.76 330.26 1.6M
2023-11-20 326.46 332.05 326.22 330.90 1.4M
2023-11-17 327.66 328.93 326.22 327.83 1.6M
2023-11-16 327.10 329.67 326.08 327.32 2.1M
2023-11-15 319.62 325.72 318.74 325.50 2.3M
2023-11-14 319.82 322.19 318.84 320.49 1.8M
2023-11-13 316.01 316.96 314.31 315.63 1.4M
2023-11-10 315.54 320.27 314.76 319.69 1.4M
2023-11-09 317.28 317.39 313.45 314.22 1.6M
2023-11-08 316.87 319.47 315.38 317.82 1.8M
2023-11-07 313.00 318.37 312.71 315.19 1.9M
2023-11-06 312.32 314.18 311.04 313.09 1.4M
2023-11-03 309.64 316.73 309.01 313.49 2.1M
2023-11-02 303.67 308.88 301.30 308.12 2.2M
2023-11-01 298.17 302.18 298.17 300.64 2.0M
2023-10-31 293.08 297.28 293.08 297.09 2.0M
2023-10-30 291.74 293.82 289.66 292.70 1.8M
2023-10-27 291.93 293.04 288.46 290.04 1.5M
2023-10-26 293.81 295.90 290.37 292.04 2.7M
2023-10-25 293.53 295.50 291.12 292.68 2.2M
2023-10-24 296.27 298.00 294.05 296.09 1.8M
2023-10-23 295.00 298.49 294.70 294.94 1.3M
2023-10-20 302.38 302.92 295.93 297.00 2.4M
2023-10-19 304.93 307.00 301.58 302.94 1.4M
2023-10-18 306.72 309.37 303.31 303.77 1.4M
2023-10-17 302.78 309.83 302.42 308.25 1.6M
2023-10-16 304.02 307.84 301.95 305.34 1.5M
2023-10-13 302.30 306.00 300.10 301.83 1.7M
2023-10-12 311.79 311.79 304.21 304.36 2.3M
2023-10-11 312.32 314.75 309.95 312.54 1.3M
2023-10-10 313.36 315.43 311.56 312.32 1.9M
2023-10-09 309.82 313.09 308.36 312.01 1.4M
2023-10-06 308.28 315.11 306.72 312.19 2.4M
2023-10-05 308.81 310.41 305.37 309.66 2.1M
2023-10-04 310.74 311.00 306.87 309.39 2.2M
2023-10-03 307.06 311.55 305.55 306.23 2.5M
2023-10-02 307.57 308.46 305.11 308.26 2.1M
2023-09-29 304.35 309.30 302.87 307.11 3.2M
2023-09-28 301.75 306.69 294.49 300.77 4.3M
2023-09-27 312.21 314.98 310.65 314.38 2.4M
2023-09-26 312.72 314.49 308.73 310.61 2.3M
2023-09-25 315.56 318.68 314.88 316.99 2.1M
2023-09-22 314.04 318.66 312.93 316.09 2.0M
2023-09-21 314.33 316.52 311.67 312.00 1.9M
2023-09-20 318.75 323.32 316.45 316.80 1.7M
2023-09-19 311.10 317.78 311.00 317.33 1.9M
2023-09-18 312.00 316.75 311.00 315.88 1.4M
2023-09-15 316.23 316.69 311.46 312.53 3.3M
2023-09-14 315.63 316.99 313.30 316.59 1.9M
2023-09-13 314.23 316.71 312.92 313.91 2.5M
2023-09-12 321.45 322.49 313.11 314.89 3.2M
2023-09-11 327.49 328.23 324.49 325.87 1.6M
2023-09-08 329.53 330.44 324.53 325.47 1.4M
2023-09-07 323.90 329.04 323.23 328.20 1.5M
2023-09-06 324.25 327.74 323.71 326.30 1.2M
2023-09-05 327.74 328.88 324.48 326.16 1.7M
2023-09-01 326.05 328.72 325.10 327.74 1.7M
2023-08-31 324.87 326.23 323.71 323.77 2.0M
2023-08-30 323.81 323.92 321.51 323.25 1.5M
2023-08-29 320.39 324.37 319.56 323.45 1.5M
2023-08-28 318.76 322.24 318.74 320.91 1.2M
2023-08-25 316.67 319.74 314.16 318.76 1.5M
2023-08-24 316.40 317.85 313.64 314.14 2.1M
2023-08-23 310.00 316.69 309.25 315.34 1.5M
2023-08-22 309.60 310.93 307.87 308.90 1.1M
2023-08-21 304.22 307.29 303.04 306.51 1.1M
2023-08-18 302.84 304.84 301.31 302.94 2.0M
2023-08-17 308.34 309.21 304.77 305.64 1.7M
2023-08-16 305.55 310.40 305.26 307.64 1.2M
2023-08-15 310.85 311.50 306.50 307.40 1.3M
2023-08-14 308.04 312.47 307.76 311.71 1.3M
2023-08-11 307.97 310.50 306.13 309.05 1.4M
2023-08-10 311.50 314.82 308.87 310.41 1.9M
2023-08-09 314.58 315.19 310.21 311.53 1.5M
2023-08-08 312.93 315.30 309.62 315.15 1.6M
2023-08-07 314.09 316.13 312.05 315.87 1.5M
2023-08-04 315.58 317.88 311.25 312.00 2.1M
2023-08-03 316.08 318.36 314.15 317.13 1.4M
2023-08-02 317.54 320.92 316.69 317.78 1.8M
2023-08-01 315.44 321.38 314.25 320.97 1.9M
2023-07-31 315.00 318.38 315.00 316.35 1.4M
2023-07-28 319.73 322.15 313.97 315.55 1.9M
2023-07-27 320.00 323.56 317.95 318.82 3.0M
2023-07-26 316.39 318.56 314.38 316.51 1.5M
2023-07-25 313.47 319.40 313.03 317.59 2.2M
2023-07-24 314.61 316.86 312.68 313.29 1.3M
2023-07-21 313.19 316.49 312.55 314.80 3.3M
2023-07-20 316.25 316.25 310.72 312.47 2.1M
2023-07-19 323.00 324.19 318.70 318.80 2.2M
2023-07-18 319.52 322.74 319.40 322.43 1.6M
2023-07-17 315.68 320.73 315.01 319.78 2.0M
2023-07-14 316.07 317.89 315.01 315.77 1.3M
2023-07-13 315.00 316.49 314.28 315.21 1.8M
2023-07-12 312.34 314.68 310.75 313.88 1.8M
2023-07-11 308.45 310.80 305.83 309.72 1.3M
2023-07-10 305.21 309.11 304.12 308.45 1.7M
2023-07-07 306.73 311.26 305.28 305.76 1.9M
2023-07-06 306.92 308.45 304.65 307.97 1.4M
2023-07-05 306.14 311.98 305.03 309.90 1.9M
2023-07-03 308.00 311.27 307.41 310.97 1.2M
2023-06-30 309.49 312.69 308.33 308.58 2.7M
2023-06-29 301.40 310.57 300.10 308.33 2.7M
2023-06-28 300.48 302.16 297.78 301.72 2.1M
2023-06-27 297.12 301.03 296.11 300.81 2.1M
2023-06-26 296.59 300.86 296.51 297.41 2.8M
2023-06-23 300.02 302.69 297.70 298.43 4.2M
2023-06-22 298.21 307.57 296.00 307.25 4.9M
2023-06-21 316.49 317.67 313.09 313.20 3.1M
2023-06-20 317.26 320.64 315.01 317.40 3.3M
2023-06-16 325.92 327.93 319.09 319.54 5.3M
2023-06-15 319.18 325.08 315.34 323.77 3.3M
2023-06-14 316.02 318.36 313.30 315.05 2.4M
2023-06-13 315.32 317.47 313.39 315.16 4.0M
2023-06-12 307.83 311.85 307.54 311.48 2.6M
2023-06-09 309.13 311.17 306.64 308.72 2.2M
2023-06-08 310.87 310.87 306.71 307.33 1.9M
2023-06-07 309.48 312.00 307.16 311.03 2.5M
2023-06-06 302.88 309.31 301.76 308.04 2.4M
2023-06-05 305.34 307.40 301.89 304.45 3.4M
2023-06-02 307.50 312.20 306.62 311.39 2.3M
2023-06-01 305.73 306.09 300.09 305.20 2.4M
2023-05-31 304.68 310.35 303.00 305.92 5.3M
2023-05-30 306.21 318.91 305.00 308.43 6.2M
2023-05-26 294.00 308.60 293.64 303.60 4.6M
2023-05-25 288.51 293.15 285.18 291.76 3.7M
2023-05-24 286.03 288.29 284.90 286.82 2.8M
2023-05-23 289.16 291.04 287.12 288.10 2.2M
2023-05-22 289.37 291.77 288.87 290.95 2.0M
2023-05-19 288.60 291.35 287.35 289.91 2.2M
2023-05-18 284.54 287.92 284.26 287.48 1.9M
2023-05-17 281.19 286.37 280.23 284.63 2.5M
2023-05-16 277.09 280.70 276.36 279.19 2.1M
2023-05-15 276.31 278.53 274.62 277.51 2.8M
2023-05-12 273.13 277.30 272.50 277.19 2.7M
2023-05-11 270.31 272.44 268.18 272.27 2.9M
2023-05-10 265.85 269.91 264.42 268.89 2.8M
2023-05-09 262.95 264.49 261.68 263.48 2.7M
2023-05-08 266.02 267.00 263.47 264.82 1.8M
2023-05-05 269.22 270.38 264.39 265.65 2.6M
2023-05-04 273.28 273.78 265.68 266.50 2.6M
2023-05-03 278.12 279.58 274.82 275.18 2.0M
2023-05-02 279.86 280.38 274.03 276.74 1.7M
2023-05-01 279.09 279.91 277.45 279.42 1.2M
2023-04-28 273.72 280.43 273.72 280.29 2.1M
2023-04-27 273.85 276.49 270.83 275.45 2.0M
2023-04-26 271.85 273.57 270.20 271.21 2.0M
2023-04-25 275.86 276.71 270.59 270.70 1.9M
2023-04-24 275.80 277.62 274.86 277.25 1.4M
2023-04-21 275.73 277.83 275.40 276.33 1.6M
2023-04-20 277.28 277.57 274.00 275.55 2.7M
2023-04-19 278.80 280.00 277.51 279.90 2.2M
2023-04-18 281.36 281.41 278.41 279.96 1.9M
2023-04-17 278.78 281.82 278.78 279.98 2.9M
2023-04-14 283.29 284.95 277.78 279.25 2.9M
2023-04-13 283.00 285.42 279.72 285.27 3.2M
2023-04-12 288.39 288.65 282.94 283.76 2.7M
2023-04-11 283.01 287.66 282.55 286.33 3.1M
2023-04-10 277.99 281.73 276.36 281.68 1.6M
2023-04-06 280.66 282.24 278.86 281.70 2.1M
2023-04-05 286.24 286.90 280.91 281.33 2.4M
2023-04-04 284.44 287.43 284.22 285.84 2.3M
2023-04-03 283.39 286.46 283.16 285.84 2.4M
2023-03-31 283.12 285.96 282.61 285.81 3.0M
2023-03-30 281.00 283.04 280.78 282.66 2.3M
2023-03-29 276.00 280.26 276.00 279.94 2.4M
2023-03-28 273.92 276.16 272.60 275.00 2.9M
2023-03-27 270.73 274.36 270.64 273.96 3.7M
2023-03-24 270.45 272.08 264.82 272.00 4.1M
2023-03-23 259.45 274.61 259.30 271.66 5.2M
2023-03-22 257.26 261.32 253.03 253.27 3.1M
2023-03-21 254.88 258.50 253.94 257.62 2.8M
2023-03-20 250.72 253.89 250.01 252.55 3.2M
2023-03-17 254.33 255.73 248.42 250.00 6.5M
2023-03-16 244.95 253.80 243.53 252.92 4.1M
2023-03-15 247.96 247.97 242.80 246.17 4.5M
2023-03-14 256.37 256.73 249.96 252.48 2.9M
2023-03-13 253.11 255.26 249.24 251.31 3.2M
2023-03-10 260.14 260.34 251.60 252.95 2.9M
2023-03-09 265.83 266.70 258.72 259.76 1.9M
2023-03-08 263.43 265.59 262.49 263.66 1.5M
2023-03-07 269.22 270.04 263.71 264.20 2.2M
2023-03-06 270.20 272.05 269.08 269.63 1.6M
2023-03-03 267.91 269.72 265.99 269.20 1.6M
2023-03-02 263.88 266.19 261.62 265.26 2.3M
2023-03-01 265.01 265.97 261.75 263.59 1.7M
2023-02-28 264.69 268.49 262.75 265.55 2.2M
2023-02-27 268.91 269.99 265.47 266.25 1.5M
2023-02-24 267.40 267.40 264.24 266.53 1.7M
2023-02-23 270.77 272.30 267.81 271.23 1.9M
2023-02-22 270.63 272.49 268.16 269.63 1.8M
2023-02-21 272.00 273.15 268.78 269.15 2.4M
2023-02-17 278.78 279.40 274.91 277.05 2.7M
2023-02-16 283.03 285.46 278.64 281.22 1.9M
2023-02-15 282.00 287.83 281.97 287.65 1.9M
2023-02-14 285.47 288.14 283.35 284.77 1.8M
2023-02-13 284.37 288.41 284.37 288.35 1.3M
2023-02-10 281.70 284.57 281.02 283.96 1.3M
2023-02-09 287.42 289.38 284.42 285.16 1.8M
2023-02-08 285.88 289.18 283.98 284.71 1.4M
2023-02-07 282.70 288.85 282.50 287.82 1.4M
2023-02-06 286.00 287.80 283.44 284.48 1.3M
2023-02-03 288.22 289.68 286.76 289.22 2.2M
2023-02-02 289.42 295.79 286.86 294.10 2.7M
2023-02-01 276.60 285.27 275.70 283.60 1.8M
2023-01-31 274.94 279.05 273.91 279.05 1.8M
2023-01-30 273.57 277.45 273.31 274.32 1.7M
2023-01-27 273.26 279.42 272.94 277.27 2.1M
2023-01-26 277.17 277.33 270.87 274.26 1.9M
2023-01-25 270.74 273.75 265.66 273.16 2.6M
2023-01-24 276.71 278.12 272.98 274.87 2.2M
2023-01-23 278.56 282.87 277.43 279.34 2.6M
2023-01-20 274.50 281.07 272.81 280.47 3.3M
2023-01-19 277.28 278.95 272.59 272.89 2.2M
2023-01-18 284.58 287.28 276.98 277.90 2.2M
2023-01-17 283.04 287.75 282.34 284.88 2.9M
2023-01-13 280.32 282.66 278.98 282.14 2.2M
2023-01-12 282.74 287.97 282.37 283.84 2.5M
2023-01-11 274.93 281.19 274.71 281.08 2.4M
2023-01-10 273.34 276.29 271.27 274.93 1.9M
2023-01-09 271.92 278.49 271.51 273.75 2.2M
2023-01-06 263.98 270.49 261.37 269.21 1.6M
2023-01-05 267.42 268.14 261.41 262.98 2.5M
2023-01-04 273.43 274.98 267.01 269.34 2.1M
2023-01-03 269.20 273.42 267.05 270.26 2.3M