Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
208.55
-6.45 (-3.00%)
Mar 9, 2026, 3:30 PM EDT - Market open
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.84 | 215.65 | 205.83 | 208.54 | - | -3.00% | 5,008,762 |
| Mar 6, 2026 | 215.21 | 218.60 | 212.00 | 215.00 | 215.00 | 0.47% | 6,405,267 |
| Mar 5, 2026 | 209.80 | 216.66 | 209.30 | 214.00 | 214.00 | 1.90% | 7,041,168 |
| Mar 4, 2026 | 211.80 | 215.54 | 208.61 | 210.00 | 210.00 | 0.05% | 5,440,295 |
| Mar 3, 2026 | 203.00 | 213.25 | 203.00 | 209.89 | 209.89 | 1.92% | 5,686,599 |
| Mar 2, 2026 | 205.24 | 209.15 | 204.32 | 205.93 | 205.93 | -1.34% | 5,481,392 |
| Feb 27, 2026 | 204.17 | 208.86 | 199.26 | 208.72 | 208.72 | 0.65% | 7,929,670 |
| Feb 26, 2026 | 194.00 | 207.49 | 193.99 | 207.38 | 207.38 | 8.29% | 10,833,954 |
| Feb 25, 2026 | 196.36 | 196.82 | 188.73 | 191.50 | 191.50 | -2.66% | 14,156,516 |
| Feb 24, 2026 | 200.54 | 204.30 | 196.09 | 196.73 | 196.73 | -2.21% | 11,119,615 |
| Feb 23, 2026 | 212.12 | 214.02 | 199.10 | 201.18 | 201.18 | -6.58% | 10,007,270 |
| Feb 20, 2026 | 213.54 | 218.47 | 211.94 | 215.35 | 215.35 | 0.19% | 5,932,481 |
| Feb 19, 2026 | 215.00 | 216.28 | 211.06 | 214.95 | 214.95 | -3.87% | 8,040,727 |
| Feb 18, 2026 | 219.42 | 224.26 | 217.16 | 223.61 | 223.61 | 1.69% | 4,968,771 |
| Feb 17, 2026 | 225.62 | 229.11 | 217.33 | 219.89 | 219.89 | -1.94% | 7,431,746 |
| Feb 13, 2026 | 223.21 | 227.31 | 220.92 | 224.23 | 224.23 | 0.98% | 7,644,827 |
| Feb 12, 2026 | 230.25 | 230.25 | 215.16 | 222.05 | 222.05 | -3.64% | 9,719,925 |
| Feb 11, 2026 | 241.92 | 242.31 | 228.83 | 230.43 | 230.43 | -4.33% | 6,076,159 |
| Feb 10, 2026 | 237.47 | 243.60 | 235.00 | 240.86 | 240.86 | 1.73% | 5,673,321 |
| Feb 9, 2026 | 235.59 | 239.00 | 231.86 | 236.76 | 236.76 | -1.60% | 4,770,473 |
| Feb 6, 2026 | 232.30 | 241.09 | 232.00 | 240.62 | 240.62 | 3.01% | 5,026,376 |
| Feb 5, 2026 | 240.47 | 244.73 | 232.73 | 233.58 | 233.58 | -3.34% | 6,108,326 |
| Feb 4, 2026 | 237.84 | 245.07 | 231.85 | 241.65 | 241.65 | 0.18% | 7,633,977 |
| Feb 3, 2026 | 249.44 | 251.55 | 238.14 | 241.21 | 241.21 | -9.59% | 9,119,223 |
| Feb 2, 2026 | 263.54 | 269.15 | 262.15 | 266.79 | 266.79 | 1.19% | 3,427,461 |
| Jan 30, 2026 | 261.22 | 264.54 | 259.90 | 263.64 | 263.64 | 0.93% | 5,458,171 |
| Jan 29, 2026 | 269.47 | 271.20 | 257.37 | 261.22 | 261.22 | -3.41% | 8,227,783 |
| Jan 28, 2026 | 275.82 | 278.66 | 267.86 | 270.43 | 270.43 | -1.95% | 3,735,222 |
| Jan 27, 2026 | 280.00 | 280.00 | 274.16 | 275.80 | 275.80 | -1.75% | 2,937,159 |
| Jan 26, 2026 | 283.25 | 284.59 | 276.14 | 280.71 | 280.71 | -0.13% | 3,169,645 |
| Jan 23, 2026 | 284.34 | 285.94 | 279.68 | 281.07 | 281.07 | -1.41% | 2,565,374 |
| Jan 22, 2026 | 283.83 | 289.00 | 283.39 | 285.09 | 285.09 | 1.56% | 4,379,362 |
| Jan 21, 2026 | 275.00 | 285.54 | 274.95 | 280.72 | 280.72 | 2.94% | 4,232,162 |
| Jan 20, 2026 | 282.44 | 287.27 | 272.22 | 272.71 | 272.71 | -4.72% | 5,656,105 |
| Jan 16, 2026 | 285.43 | 289.16 | 280.74 | 286.21 | 286.21 | -0.54% | 5,702,518 |
| Jan 15, 2026 | 287.93 | 290.67 | 285.21 | 287.77 | 287.77 | -0.27% | 5,743,716 |
| Jan 14, 2026 | 276.61 | 291.09 | 276.18 | 288.54 | 288.54 | 4.24% | 6,421,748 |
| Jan 13, 2026 | 278.90 | 280.50 | 273.00 | 276.80 | 276.80 | -1.48% | 3,622,827 |
| Jan 12, 2026 | 279.54 | 281.39 | 276.61 | 280.96 | 279.33 | 0.10% | 4,086,673 |
| Jan 9, 2026 | 281.96 | 284.40 | 277.33 | 280.67 | 279.04 | -0.41% | 3,135,902 |
| Jan 8, 2026 | 272.25 | 286.57 | 272.12 | 281.82 | 280.19 | 2.86% | 5,268,854 |
| Jan 7, 2026 | 276.01 | 281.87 | 271.89 | 273.98 | 272.39 | -0.71% | 4,303,498 |
| Jan 6, 2026 | 263.03 | 275.99 | 262.09 | 275.93 | 274.33 | 4.53% | 4,080,539 |
| Jan 5, 2026 | 260.83 | 266.75 | 259.48 | 263.98 | 262.45 | 1.55% | 3,538,240 |
| Jan 2, 2026 | 268.79 | 269.84 | 258.00 | 259.95 | 258.44 | -3.11% | 4,899,872 |
| Dec 31, 2025 | 269.74 | 270.93 | 268.30 | 268.30 | 266.74 | -0.63% | 1,973,217 |
| Dec 30, 2025 | 270.43 | 272.42 | 269.52 | 270.00 | 268.43 | -0.49% | 1,785,092 |
| Dec 29, 2025 | 270.98 | 273.27 | 269.95 | 271.34 | 269.77 | 0.09% | 2,753,918 |
| Dec 26, 2025 | 269.90 | 271.75 | 269.50 | 271.09 | 269.52 | 0.41% | 1,412,215 |
| Dec 24, 2025 | 270.03 | 271.92 | 269.74 | 269.98 | 268.41 | -0.29% | 1,062,697 |
| Dec 23, 2025 | 269.82 | 271.67 | 268.78 | 270.77 | 269.20 | 0.04% | 2,598,777 |
| Dec 22, 2025 | 271.61 | 272.80 | 267.85 | 270.67 | 269.10 | -0.58% | 3,289,499 |
| Dec 19, 2025 | 270.00 | 276.81 | 270.00 | 272.25 | 270.67 | 0.85% | 8,375,775 |
| Dec 18, 2025 | 265.00 | 272.37 | 261.50 | 269.96 | 268.39 | -1.38% | 6,923,228 |
| Dec 17, 2025 | 272.65 | 279.38 | 272.00 | 273.74 | 272.15 | 0.62% | 5,586,769 |
| Dec 16, 2025 | 281.13 | 281.13 | 270.83 | 272.04 | 270.46 | -0.95% | 5,503,311 |
| Dec 15, 2025 | 276.00 | 276.40 | 271.02 | 274.66 | 273.07 | 1.14% | 4,042,066 |
| Dec 12, 2025 | 271.96 | 273.44 | 270.30 | 271.56 | 269.98 | 0.44% | 2,984,009 |
| Dec 11, 2025 | 273.17 | 277.65 | 269.71 | 270.37 | 268.80 | -0.68% | 4,063,216 |
| Dec 10, 2025 | 268.38 | 273.64 | 268.05 | 272.22 | 270.64 | 1.00% | 3,580,740 |
| Dec 9, 2025 | 267.93 | 272.40 | 267.25 | 269.53 | 267.97 | 1.14% | 3,515,049 |
| Dec 8, 2025 | 265.73 | 268.63 | 265.01 | 266.50 | 264.95 | -0.03% | 3,218,875 |
| Dec 5, 2025 | 268.10 | 271.00 | 266.07 | 266.59 | 265.04 | -1.02% | 3,785,500 |
| Dec 4, 2025 | 276.30 | 280.71 | 269.17 | 269.34 | 267.78 | -1.29% | 4,119,626 |
| Dec 3, 2025 | 261.98 | 274.06 | 261.75 | 272.85 | 271.27 | 4.53% | 6,961,886 |
| Dec 2, 2025 | 257.80 | 262.96 | 257.00 | 261.02 | 259.51 | 1.39% | 4,966,370 |
| Dec 1, 2025 | 253.13 | 258.90 | 251.02 | 257.43 | 255.94 | 2.97% | 5,025,137 |
| Nov 28, 2025 | 247.49 | 251.45 | 245.13 | 250.00 | 248.55 | 0.87% | 1,493,721 |
| Nov 26, 2025 | 250.28 | 251.94 | 246.89 | 247.85 | 246.41 | -0.55% | 2,389,202 |
| Nov 25, 2025 | 245.00 | 251.68 | 245.00 | 249.23 | 247.78 | 2.30% | 3,664,451 |
| Nov 24, 2025 | 250.99 | 251.33 | 243.24 | 243.62 | 242.21 | -3.27% | 5,596,861 |
| Nov 21, 2025 | 241.88 | 253.97 | 241.29 | 251.85 | 250.39 | 4.59% | 5,959,436 |
| Nov 20, 2025 | 242.79 | 244.75 | 239.54 | 240.79 | 239.39 | -0.12% | 2,905,498 |
| Nov 19, 2025 | 240.00 | 244.38 | 240.00 | 241.08 | 239.68 | 0.45% | 2,554,872 |
| Nov 18, 2025 | 241.06 | 241.75 | 237.43 | 240.00 | 238.61 | -0.55% | 3,375,269 |
| Nov 17, 2025 | 243.93 | 244.98 | 240.59 | 241.33 | 239.93 | -1.58% | 3,187,926 |
| Nov 14, 2025 | 245.77 | 249.15 | 244.09 | 245.21 | 243.79 | -0.95% | 2,845,068 |
| Nov 13, 2025 | 245.43 | 248.58 | 244.32 | 247.57 | 246.13 | 0.42% | 3,703,849 |
| Nov 12, 2025 | 244.00 | 246.97 | 242.31 | 246.53 | 245.10 | 1.64% | 3,230,935 |
| Nov 11, 2025 | 244.89 | 244.89 | 238.53 | 242.56 | 241.15 | -0.81% | 3,766,805 |
| Nov 10, 2025 | 247.34 | 248.26 | 240.40 | 244.55 | 243.13 | -0.49% | 2,818,924 |
| Nov 7, 2025 | 240.00 | 246.55 | 239.44 | 245.76 | 244.33 | 1.83% | 4,047,434 |
| Nov 6, 2025 | 247.73 | 248.67 | 240.18 | 241.34 | 239.94 | -2.61% | 3,512,582 |
| Nov 5, 2025 | 243.38 | 248.99 | 242.76 | 247.82 | 246.38 | 2.03% | 3,631,847 |
| Nov 4, 2025 | 246.97 | 248.57 | 241.07 | 242.90 | 241.49 | -2.23% | 3,688,348 |
| Nov 3, 2025 | 249.53 | 249.53 | 242.94 | 248.44 | 247.00 | -0.66% | 4,196,627 |
| Oct 31, 2025 | 249.66 | 250.88 | 248.06 | 250.10 | 248.65 | 0.34% | 3,848,001 |
| Oct 30, 2025 | 245.81 | 251.88 | 245.48 | 249.25 | 247.80 | 0.61% | 3,982,225 |
| Oct 29, 2025 | 253.15 | 255.44 | 247.50 | 247.75 | 246.31 | -2.21% | 5,780,655 |
| Oct 28, 2025 | 250.00 | 254.68 | 249.19 | 253.35 | 251.88 | 1.03% | 3,425,097 |
| Oct 27, 2025 | 249.44 | 252.25 | 247.19 | 250.77 | 249.32 | 1.26% | 3,033,478 |
| Oct 24, 2025 | 250.01 | 251.09 | 247.11 | 247.65 | 246.21 | -0.86% | 2,794,125 |
| Oct 23, 2025 | 246.06 | 250.09 | 245.44 | 249.81 | 248.36 | 0.27% | 2,885,744 |
| Oct 22, 2025 | 248.61 | 251.05 | 247.17 | 249.14 | 247.69 | -0.55% | 3,899,985 |
| Oct 21, 2025 | 242.52 | 252.09 | 242.52 | 250.51 | 249.06 | 3.44% | 4,475,512 |
| Oct 20, 2025 | 240.10 | 244.19 | 239.74 | 242.18 | 240.77 | 1.59% | 3,495,403 |
| Oct 17, 2025 | 234.35 | 239.12 | 233.60 | 238.39 | 237.01 | 1.87% | 4,436,403 |
| Oct 16, 2025 | 239.81 | 240.09 | 233.75 | 234.02 | 232.66 | -2.37% | 4,800,831 |
| Oct 15, 2025 | 243.91 | 247.31 | 239.06 | 239.71 | 238.32 | -1.84% | 4,118,068 |
| Oct 14, 2025 | 242.06 | 246.07 | 239.55 | 244.20 | 242.78 | 0.26% | 3,788,593 |