Skip to main content
Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
128.98
+3.16 (2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
128.93
-0.05 (-0.04%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026126.25129.25125.71128.98128.982.51%14,027,396
Jun 25, 2026128.35129.80125.68125.82125.82-2.58%17,831,103
Jun 24, 2026126.49131.88125.80129.15129.151.68%13,655,005
Jun 23, 2026124.79127.83124.42127.01127.011.75%21,313,477
Jun 22, 2026125.00125.84118.15124.83124.83-2.46%27,564,073
Jun 18, 2026126.50134.70125.60127.98127.98-17.97%41,550,975
Jun 17, 2026164.90166.87155.91156.01156.01-5.75%7,523,200
Jun 16, 2026165.63169.79165.03165.52165.520.10%4,418,515
Jun 15, 2026167.60172.59165.05165.36165.36-2.89%6,013,292
Jun 12, 2026168.44171.77164.65170.28170.281.65%4,024,236
Jun 11, 2026167.10170.84163.58167.52167.52-1.75%5,247,574
Jun 10, 2026170.10173.53167.85170.50170.50-1.71%3,276,838
Jun 9, 2026173.46176.36170.33173.47173.47-0.55%4,414,594
Jun 8, 2026176.95180.18174.37174.43174.43-2.14%3,734,591
Jun 5, 2026180.91183.18176.33178.25178.25-0.34%3,743,616
Jun 4, 2026183.68185.00177.59178.86178.860.81%4,390,950
Jun 3, 2026183.16184.00176.37177.43177.43-4.72%4,714,917
Jun 2, 2026190.69191.90183.41186.22186.22-5.27%5,238,184
Jun 1, 2026193.44198.00188.99196.59196.595.09%7,136,902
May 29, 2026178.63188.24175.44187.07187.074.86%10,255,907
May 28, 2026178.14179.84175.33178.40178.401.16%3,882,779
May 27, 2026177.00179.61176.04176.36176.36-0.36%5,250,793
May 26, 2026178.00178.65173.84177.00177.00-1.25%3,801,103
May 22, 2026179.01182.70177.17179.24179.240.77%3,446,953
May 21, 2026176.82178.47173.13177.87177.87-0.75%3,428,742
May 20, 2026175.00180.51170.28179.22179.221.37%4,224,118
May 19, 2026180.00184.79176.17176.80176.80-0.42%7,183,864
May 18, 2026167.75177.55165.87177.55177.555.17%5,354,396
May 15, 2026167.47169.60164.93168.82168.822.95%4,996,747
May 14, 2026162.00166.07160.50163.99163.992.72%8,723,148
May 13, 2026167.52168.15155.82159.64159.64-5.97%13,901,850
May 12, 2026174.00175.00169.76169.77169.77-1.50%5,451,921
May 11, 2026180.49181.29172.22172.35172.35-4.47%4,624,410
May 8, 2026178.03181.14172.52180.42180.420.13%5,695,964
May 7, 2026176.08180.74175.63180.19180.193.22%6,330,372
May 6, 2026179.50179.50173.52174.57174.57-2.48%6,812,995
May 5, 2026180.43180.43173.56179.01179.01-0.62%5,134,450
May 4, 2026179.98182.34177.76180.12180.120.16%6,087,187
May 1, 2026181.30183.90177.01179.83179.830.63%3,708,956
Apr 30, 2026178.32178.99173.65178.71178.71-0.86%6,033,741
Apr 29, 2026176.57180.48175.57180.26180.261.41%5,171,857
Apr 28, 2026178.60181.34176.99177.75177.750.44%4,427,028
Apr 27, 2026178.00181.94176.63176.97176.97-0.78%4,411,997
Apr 24, 2026178.75179.95173.84178.36178.360.04%4,568,778
Apr 23, 2026181.00181.39174.87178.28178.28-6.22%7,387,156
Apr 22, 2026193.13194.76188.19190.10190.10-2.22%4,081,818
Apr 21, 2026195.15199.53193.78194.42194.42-0.33%4,203,134
Apr 20, 2026197.23199.58193.98195.06195.06-1.31%4,626,935
Apr 17, 2026195.86199.65195.81197.65197.651.88%4,501,519
Apr 16, 2026196.24196.69191.29194.00194.00-4,849,683
Apr 15, 2026193.01196.45191.51194.00194.001.91%4,433,603
Apr 14, 2026192.72194.30189.51190.37190.37-0.82%4,629,640
Apr 13, 2026180.98192.04180.37191.95191.956.92%6,681,765
Apr 10, 2026185.83185.98177.50179.53179.53-3.49%7,261,041
Apr 9, 2026190.75190.75182.38186.03186.03-3.19%6,064,929
Apr 8, 2026200.94202.16193.53193.84192.16-1.75%4,952,190
Apr 7, 2026198.98200.27196.51197.30195.59-0.83%3,803,002
Apr 6, 2026200.96201.72195.34198.95197.22-1.18%5,501,561
Apr 2, 2026197.62201.33195.29201.33199.582.17%5,518,989
Apr 1, 2026197.14198.50192.00197.06195.35-0.62%4,810,264
Mar 31, 2026200.00201.50195.93198.29196.570.37%6,907,342
Mar 30, 2026195.00198.57194.21197.55195.832.57%4,636,746
Mar 27, 2026195.00195.54190.27192.60190.93-1.94%4,890,544
Mar 26, 2026191.47197.60190.96196.42194.712.15%4,916,457
Mar 25, 2026195.49197.24188.67192.29190.62-0.65%4,371,161
Mar 24, 2026197.57198.48190.65193.54191.86-3.24%5,113,679
Mar 23, 2026203.63204.45198.72200.02198.280.02%4,828,319
Mar 20, 2026203.50207.42198.49199.99198.25-1.75%44,335,899
Mar 19, 2026187.00207.98187.00203.55201.784.30%10,613,706
Mar 18, 2026198.75199.80194.26195.15193.46-1.77%8,070,091
Mar 17, 2026200.25204.94198.07198.66196.93-0.33%5,729,468
Mar 16, 2026197.49200.47195.64199.31197.581.35%7,832,748
Mar 13, 2026197.34200.41195.08196.65194.940.31%4,223,284
Mar 12, 2026201.00205.00195.48196.05194.35-2.70%7,049,552
Mar 11, 2026203.45206.68197.66201.48199.73-0.07%5,133,317
Mar 10, 2026208.61208.61199.74201.63199.88-3.69%5,163,043
Mar 9, 2026212.84215.65205.83209.36207.54-2.62%7,849,318
Mar 6, 2026215.21218.60212.00215.00213.130.47%6,495,267
Mar 5, 2026209.80216.66209.30214.00212.141.90%7,441,049
Mar 4, 2026211.80215.54208.61210.00208.180.05%5,549,179
Mar 3, 2026203.00213.25203.00209.89208.071.92%5,818,916
Mar 2, 2026205.24209.15204.32205.93204.14-1.34%7,263,302
Feb 27, 2026204.17208.86199.26208.72206.910.65%7,929,670
Feb 26, 2026194.00207.49193.99207.38205.588.29%10,833,954
Feb 25, 2026196.36196.82188.73191.50189.84-2.66%14,156,516
Feb 24, 2026200.54204.30196.09196.73195.02-2.21%11,119,615
Feb 23, 2026212.12214.02199.10201.18199.43-6.58%10,007,270
Feb 20, 2026213.54218.47211.94215.35213.480.19%5,932,481
Feb 19, 2026215.00216.28211.06214.95213.08-3.87%8,040,727
Feb 18, 2026219.42224.26217.16223.61221.671.69%4,968,771
Feb 17, 2026225.62229.11217.33219.89217.98-1.94%7,431,746
Feb 13, 2026223.21227.31220.92224.23222.280.98%7,644,827
Feb 12, 2026230.25230.25215.16222.05220.12-3.64%9,719,925
Feb 11, 2026241.92242.31228.83230.43228.43-4.33%6,076,159
Feb 10, 2026237.47243.60235.00240.86238.771.73%5,673,321
Feb 9, 2026235.59239.00231.86236.76234.70-1.60%4,770,473
Feb 6, 2026232.30241.09232.00240.62238.533.01%5,026,376
Feb 5, 2026240.47244.73232.73233.58231.55-3.34%6,108,326
Feb 4, 2026237.84245.07231.85241.65239.550.18%7,633,977
Feb 3, 2026249.44251.55238.14241.21239.12-9.59%9,032,244