NYSE, ACN End of Day and Historical Stock Data [Accenture Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ACN:

05 Sep 2025

LAST: 255.0	CHANGE: 2.01	OPEN: 252.9	HIGH: 258.6	ASK: 126.0	VOLUME: 4.24M
LAST: 255.0	CHG(%): 0.79	PREV: 252.9	LOW: 250.2	BID: 116.2

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	252.9	258.6	250.2	255.0	4.24M
04 Sep 25	253.3	254.7	247.9	252.9	4.17M
03 Sep 25	253.2	254.8	251.3	254.2	2.93M
02 Sep 25	257.9	260.4	252.0	256.2	3.54M
29 Aug 25	256.9	260.4	256.1	260.0	2.81M
28 Aug 25	258.0	258.1	254.0	256.2	2.98M
27 Aug 25	256.1	258.3	255.4	257.1	2.24M
26 Aug 25	255.3	256.7	253.2	255.4	4.88M
25 Aug 25	259.2	259.7	255.0	256.1	2.36M
22 Aug 25	254.7	262.2	254.5	259.2	3.1M

COMPANY PROFILE

Name:
About:	Accenture plc provides strategy and consulting, industry X, song, and technology and operation services in North America, Europe, the Middle East, Africa, and internationally. It offers systems integration and application management; security; intelligent platform; infrastructure; software engineering; data and AI; and automation services. The company also operates business processes; and designs, manufactures, and assembles automation equipment, robotics, and other commercial hardware products. It serves communications, media, and technology; banking and capital markets, and insurance; health and public service; consumer goods, retail, travel services; industrial; life science; chemicals, natural resources, energy, and utilities sectors. It has collaboration agreement with Kyoto University to advance learning, research, and innovation in human-centered AI. The company was founded in 1951 and is based in Dublin, Ireland.
Sector:	Technology
Industry:	Information Technology Services
Address:	1 Grand Canal Square, Dublin, Ireland, D02 P820
Website:	https://www.accenture.com
CUSIP:	G1150G111
CIK:	0001467373
ISIN:	IE00B4BNMY34
FIGI:	BBG000D9D830
LEI:	5493006CYHP8X8WKJO28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 19, 2001

Purchase Intraday History
for this symbol from Jul 19, 2001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.62
DivYield:	0.02
Div/Share:	5.92
Price to Book:	5.28
Price to Sales:	2.36
EBITDA:	11.768B
Shares:	622.85M
Market Cap:	158.796B

TECHNICAL INDICATORS

MA5:	255.64
MA10:	256.22
MA20:	251.54
MA50:	269.41
MA100:	288.48
MA200:	318.45
STO9:	26.94
STO14:	44.65
RSI14:	61.25
WPR14:	-46.31
MTM14:	5.82
ROC14:	0.02
ATR:	5.74
Week High:	260.40
Week Low:	247.89
Month High:	262.17
Month Low:	236.67
Year High:	398.35
Year Low:	236.67

RECENT SPLITS

Date	Ratio
30 Dec 2011	10-1

RECENT DIVIDENDS

Date	Amount
10 Jul 2025	$1.48
10 Apr 2025	$1.48
16 Jan 2025	$1.48
10 Oct 2024	$1.48
11 Jul 2024	$1.29
10 Apr 2024	$1.29
17 Jan 2024	$1.29
11 Oct 2023	$1.29
12 Jul 2023	$1.12
12 Apr 2023	$1.12