Skip to main content
Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
266.59
-2.75 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
267.09
+0.50 (0.19%)
After-hours: Dec 5, 2025, 7:59 PM EST

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025268.10271.00266.07266.59266.59-1.02%3,769,147
Dec 4, 2025276.30280.71269.17269.34269.34-1.29%4,114,614
Dec 3, 2025261.98274.06261.75272.85272.854.53%6,937,812
Dec 2, 2025257.80262.96257.00261.02261.021.39%4,924,044
Dec 1, 2025253.13258.90251.02257.43257.432.97%5,020,933
Nov 28, 2025247.49251.45245.13250.00250.000.87%1,492,425
Nov 26, 2025250.28251.94246.89247.85247.85-0.55%2,382,432
Nov 25, 2025245.00251.68245.00249.23249.232.30%3,558,872
Nov 24, 2025250.99251.33243.24243.62243.62-3.27%5,590,649
Nov 21, 2025241.88253.97241.29251.85251.854.59%5,819,467
Nov 20, 2025242.79244.75239.54240.79240.79-0.12%2,905,253
Nov 19, 2025240.00244.38240.00241.08241.080.45%2,554,872
Nov 18, 2025241.06241.75237.43240.00240.00-0.55%3,375,269
Nov 17, 2025243.93244.98240.59241.33241.33-1.58%3,187,926
Nov 14, 2025245.77249.15244.09245.21245.21-0.95%2,845,068
Nov 13, 2025245.43248.58244.32247.57247.570.42%3,703,849
Nov 12, 2025244.00246.97242.31246.53246.531.64%3,230,935
Nov 11, 2025244.89244.89238.53242.56242.56-0.81%3,766,805
Nov 10, 2025247.34248.26240.40244.55244.55-0.49%2,818,924
Nov 7, 2025240.00246.55239.44245.76245.761.83%4,047,434
Nov 6, 2025247.73248.67240.18241.34241.34-2.61%3,512,582
Nov 5, 2025243.38248.99242.76247.82247.822.03%3,631,847
Nov 4, 2025246.97248.57241.07242.90242.90-2.23%3,688,348
Nov 3, 2025249.53249.53242.94248.44248.44-0.66%4,196,627
Oct 31, 2025249.66250.88248.06250.10250.100.34%3,848,001
Oct 30, 2025245.81251.88245.48249.25249.250.61%3,982,225
Oct 29, 2025253.15255.44247.50247.75247.75-2.21%5,780,655
Oct 28, 2025250.00254.68249.19253.35253.351.03%3,425,097
Oct 27, 2025249.44252.25247.19250.77250.771.26%3,033,478
Oct 24, 2025250.01251.09247.11247.65247.65-0.86%2,794,125
Oct 23, 2025246.06250.09245.44249.81249.810.27%2,885,744
Oct 22, 2025248.61251.05247.17249.14249.14-0.55%3,899,985
Oct 21, 2025242.52252.09242.52250.51250.513.44%4,475,512
Oct 20, 2025240.10244.19239.74242.18242.181.59%3,495,403
Oct 17, 2025234.35239.12233.60238.39238.391.87%4,436,403
Oct 16, 2025239.81240.09233.75234.02234.02-2.37%4,800,831
Oct 15, 2025243.91247.31239.06239.71239.71-1.84%4,118,068
Oct 14, 2025242.06246.07239.55244.20244.200.26%3,788,593
Oct 13, 2025242.23243.96239.87243.56243.561.09%3,572,509
Oct 10, 2025251.65252.95240.71240.94240.94-4.40%4,548,757
Oct 9, 2025253.51254.17249.61252.04250.41-0.37%4,427,619
Oct 8, 2025251.71253.67247.65252.98251.340.70%5,672,008
Oct 7, 2025249.13252.83248.21251.23249.611.23%5,930,393
Oct 6, 2025246.00248.41242.05248.17246.571.16%3,400,873
Oct 3, 2025244.88246.46242.66245.32243.730.40%3,383,997
Oct 2, 2025244.91248.18243.25244.34242.760.26%4,323,530
Oct 1, 2025245.26248.99239.71243.71242.13-1.17%6,545,095
Sep 30, 2025246.59252.10245.38246.60245.01-0.16%8,966,444
Sep 29, 2025240.50249.13237.25247.00245.403.36%7,837,461
Sep 26, 2025232.60241.30231.05238.97237.422.76%8,163,164
Sep 25, 2025238.49242.00229.40232.56231.06-2.73%10,401,065
Sep 24, 2025236.67240.07235.75239.08237.531.52%6,855,371
Sep 23, 2025240.51241.20234.10235.50233.98-1.87%6,777,829
Sep 22, 2025239.86242.49238.59239.99238.440.12%6,070,393
Sep 19, 2025239.52240.97234.18239.70238.150.06%11,522,615
Sep 18, 2025241.98243.34237.93239.55238.00-0.70%5,698,185
Sep 17, 2025237.73245.20236.99241.24239.681.87%5,248,152
Sep 16, 2025237.51238.75235.83236.81235.28-0.45%6,464,105
Sep 15, 2025240.67242.25235.92237.87236.33-0.28%5,385,897
Sep 12, 2025244.50245.25238.01238.54237.00-2.30%5,637,514
Sep 11, 2025243.21244.56242.35244.15242.570.43%4,644,524
Sep 10, 2025252.04252.04240.66243.11241.54-3.52%5,117,472
Sep 9, 2025255.00255.96249.84251.99250.36-1.40%3,456,433
Sep 8, 2025255.28256.00249.47255.57253.920.24%4,707,822
Sep 5, 2025252.93258.65250.19254.95253.300.79%4,235,989
Sep 4, 2025253.27254.70247.89252.94251.30-0.48%4,165,360
Sep 3, 2025253.21254.81251.32254.15252.51-0.79%2,934,837
Sep 2, 2025257.85260.40251.98256.17254.51-1.46%3,537,993
Aug 29, 2025256.92260.38256.09259.97258.291.48%2,806,195
Aug 28, 2025258.00258.13253.96256.17254.51-0.37%2,984,988
Aug 27, 2025256.12258.29255.44257.12255.460.67%2,238,979
Aug 26, 2025255.34256.69253.16255.42253.77-0.25%4,884,513
Aug 25, 2025259.22259.73255.04256.05254.39-1.22%2,358,756
Aug 22, 2025254.69262.17254.47259.22257.542.06%3,102,948
Aug 21, 2025255.00255.00250.73253.99252.35-0.42%2,670,597
Aug 20, 2025257.04260.39254.99255.05253.40-0.32%5,069,889
Aug 19, 2025250.53257.62250.40255.88254.232.71%4,555,710
Aug 18, 2025247.00250.99245.10249.13247.520.86%3,776,430
Aug 15, 2025245.74249.40245.74247.01245.410.35%4,223,700
Aug 14, 2025244.54246.67242.35246.16244.570.20%4,928,485
Aug 13, 2025238.75246.73237.31245.68244.093.28%5,278,399
Aug 12, 2025238.93242.42236.67237.87236.33-0.31%4,832,539
Aug 11, 2025238.00241.82236.96238.61237.07-0.25%4,674,953
Aug 8, 2025242.66242.92238.03239.20237.65-1.04%3,811,193
Aug 7, 2025248.20251.33239.82241.72240.16-2.35%7,246,256
Aug 6, 2025247.70248.09244.00247.54245.940.19%8,064,669
Aug 5, 2025255.74255.80245.74247.07245.47-4.53%10,175,886
Aug 4, 2025258.08259.14256.61258.78257.111.34%3,470,608
Aug 1, 2025264.63265.11254.20255.37253.72-4.39%6,042,413
Jul 31, 2025271.00273.88266.13267.10265.37-2.52%4,794,149
Jul 30, 2025278.50278.69272.39274.00272.23-1.76%4,272,743
Jul 29, 2025277.45278.96276.54278.90277.100.67%3,492,714
Jul 28, 2025280.19280.99275.71277.04275.25-2.16%3,693,889
Jul 25, 2025281.80284.30280.56283.15281.320.51%2,632,257
Jul 24, 2025281.78284.40279.27281.71279.89-1.51%3,953,005
Jul 23, 2025289.74291.00285.78286.04284.19-0.32%2,953,559
Jul 22, 2025281.80287.07281.80286.96285.101.60%3,614,707
Jul 21, 2025283.53284.60282.18282.45280.62-2,955,775
Jul 18, 2025283.24283.82280.64282.44280.61-0.09%4,207,481
Jul 17, 2025280.75283.13278.25282.70280.871.08%3,513,221