Skip to main content
Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
177.75
+0.78 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
177.62
-0.13 (-0.07%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.60181.34176.99177.75177.750.44%4,413,334
Apr 27, 2026178.00181.94176.63176.97176.97-0.78%4,385,409
Apr 24, 2026178.75179.95173.84178.36178.360.04%4,556,665
Apr 23, 2026181.00181.39174.87178.28178.28-6.22%7,376,852
Apr 22, 2026193.13194.76188.19190.10190.10-2.22%4,009,563
Apr 21, 2026195.15199.53193.78194.42194.42-0.33%4,201,793
Apr 20, 2026197.23199.58193.98195.06195.06-1.31%4,625,721
Apr 17, 2026195.86199.65195.81197.65197.651.88%4,400,024
Apr 16, 2026196.24196.69191.29194.00194.00-4,811,521
Apr 15, 2026193.01196.45191.51194.00194.001.91%4,392,127
Apr 14, 2026192.72194.30189.51190.37190.37-0.82%4,479,440
Apr 13, 2026180.98192.04180.37191.95191.956.92%6,656,865
Apr 10, 2026185.83185.98177.50179.53179.53-3.49%7,257,609
Apr 9, 2026190.75190.75182.38186.03186.03-4.03%6,043,567
Apr 8, 2026200.94202.16193.53193.84192.21-1.75%4,941,510
Apr 7, 2026198.98200.27196.51197.30195.64-0.83%3,803,002
Apr 6, 2026200.96201.72195.34198.95197.28-1.18%5,501,561
Apr 2, 2026197.62201.33195.29201.33199.642.17%5,518,989
Apr 1, 2026197.14198.50192.00197.06195.40-0.62%4,810,264
Mar 31, 2026200.00201.50195.93198.29196.620.37%6,907,342
Mar 30, 2026195.00198.57194.21197.55195.892.57%4,636,746
Mar 27, 2026195.00195.54190.27192.60190.98-1.94%4,890,544
Mar 26, 2026191.47197.60190.96196.42194.772.15%4,916,457
Mar 25, 2026195.49197.24188.67192.29190.67-0.65%4,371,161
Mar 24, 2026197.57198.48190.65193.54191.91-3.24%5,113,679
Mar 23, 2026203.63204.45198.72200.02198.340.02%4,828,319
Mar 20, 2026203.50207.42198.49199.99198.31-1.75%44,335,899
Mar 19, 2026187.00207.98187.00203.55201.844.30%10,613,706
Mar 18, 2026198.75199.80194.26195.15193.51-1.77%8,070,091
Mar 17, 2026200.25204.94198.07198.66196.99-0.33%5,729,468
Mar 16, 2026197.49200.47195.64199.31197.631.35%7,832,748
Mar 13, 2026197.34200.41195.08196.65195.000.31%4,223,284
Mar 12, 2026201.00205.00195.48196.05194.40-2.70%7,049,552
Mar 11, 2026203.45206.68197.66201.48199.79-0.07%5,133,317
Mar 10, 2026208.61208.61199.74201.63199.93-3.69%5,163,043
Mar 9, 2026212.84215.65205.83209.36207.60-2.62%7,849,318
Mar 6, 2026215.21218.60212.00215.00213.190.47%6,495,267
Mar 5, 2026209.80216.66209.30214.00212.201.90%7,441,049
Mar 4, 2026211.80215.54208.61210.00208.230.05%5,549,179
Mar 3, 2026203.00213.25203.00209.89208.131.92%5,818,916
Mar 2, 2026205.24209.15204.32205.93204.20-1.34%7,263,302
Feb 27, 2026204.17208.86199.26208.72206.960.65%7,929,670
Feb 26, 2026194.00207.49193.99207.38205.648.29%10,833,954
Feb 25, 2026196.36196.82188.73191.50189.89-2.66%14,156,516
Feb 24, 2026200.54204.30196.09196.73195.08-2.21%11,119,615
Feb 23, 2026212.12214.02199.10201.18199.49-6.58%10,007,270
Feb 20, 2026213.54218.47211.94215.35213.540.19%5,932,481
Feb 19, 2026215.00216.28211.06214.95213.14-3.87%8,040,727
Feb 18, 2026219.42224.26217.16223.61221.731.69%4,968,771
Feb 17, 2026225.62229.11217.33219.89218.04-1.94%7,431,746
Feb 13, 2026223.21227.31220.92224.23222.340.98%7,644,827
Feb 12, 2026230.25230.25215.16222.05220.18-3.64%9,719,925
Feb 11, 2026241.92242.31228.83230.43228.49-4.33%6,076,159
Feb 10, 2026237.47243.60235.00240.86238.831.73%5,673,321
Feb 9, 2026235.59239.00231.86236.76234.77-1.60%4,770,473
Feb 6, 2026232.30241.09232.00240.62238.603.01%5,026,376
Feb 5, 2026240.47244.73232.73233.58231.62-3.34%6,108,326
Feb 4, 2026237.84245.07231.85241.65239.620.18%7,633,977
Feb 3, 2026249.44251.55238.14241.21239.18-9.59%9,119,223
Feb 2, 2026263.54269.15262.15266.79264.551.19%3,427,461
Jan 30, 2026261.22264.54259.90263.64261.420.93%5,458,171
Jan 29, 2026269.47271.20257.37261.22259.02-3.41%8,227,783
Jan 28, 2026275.82278.66267.86270.43268.16-1.95%3,735,222
Jan 27, 2026280.00280.00274.16275.80273.48-1.75%2,937,159
Jan 26, 2026283.25284.59276.14280.71278.35-0.13%3,169,645
Jan 23, 2026284.34285.94279.68281.07278.71-1.41%2,565,374
Jan 22, 2026283.83289.00283.39285.09282.691.56%4,379,362
Jan 21, 2026275.00285.54274.95280.72278.362.94%4,232,162
Jan 20, 2026282.44287.27272.22272.71270.42-4.72%5,656,105
Jan 16, 2026285.43289.16280.74286.21283.80-0.54%5,702,518
Jan 15, 2026287.93290.67285.21287.77285.35-0.27%5,743,716
Jan 14, 2026276.61291.09276.18288.54286.114.24%6,421,748
Jan 13, 2026278.90280.50273.00276.80274.47-1.48%3,622,827
Jan 12, 2026279.54281.39276.61280.96276.980.10%4,086,673
Jan 9, 2026281.96284.40277.33280.67276.70-0.41%3,135,902
Jan 8, 2026272.25286.57272.12281.82277.832.86%5,268,854
Jan 7, 2026276.01281.87271.89273.98270.10-0.71%4,303,498
Jan 6, 2026263.03275.99262.09275.93272.024.53%4,080,539
Jan 5, 2026260.83266.75259.48263.98260.241.55%3,538,240
Jan 2, 2026268.79269.84258.00259.95256.27-3.11%4,899,872
Dec 31, 2025269.74270.93268.30268.30264.50-0.63%1,973,217
Dec 30, 2025270.43272.42269.52270.00266.18-0.49%1,785,092
Dec 29, 2025270.98273.27269.95271.34267.500.09%2,753,918
Dec 26, 2025269.90271.75269.50271.09267.250.41%1,412,215
Dec 24, 2025270.03271.92269.74269.98266.16-0.29%1,062,697
Dec 23, 2025269.82271.67268.78270.77266.940.04%2,598,777
Dec 22, 2025271.61272.80267.85270.67266.84-0.58%3,289,499
Dec 19, 2025270.00276.81270.00272.25268.390.85%8,375,775
Dec 18, 2025265.00272.37261.50269.96266.14-1.38%6,923,228
Dec 17, 2025272.65279.38272.00273.74269.860.62%5,586,769
Dec 16, 2025281.13281.13270.83272.04268.19-0.95%5,503,311
Dec 15, 2025276.00276.40271.02274.66270.771.14%4,042,066
Dec 12, 2025271.96273.44270.30271.56267.710.44%2,984,009
Dec 11, 2025273.17277.65269.71270.37266.54-0.68%4,063,216
Dec 10, 2025268.38273.64268.05272.22268.361.00%3,580,740
Dec 9, 2025267.93272.40267.25269.53265.711.14%3,515,049
Dec 8, 2025265.73268.63265.01266.50262.73-0.03%3,218,875
Dec 5, 2025268.10271.00266.07266.59262.81-1.02%3,785,500
Dec 4, 2025276.30280.71269.17269.34265.53-1.29%4,119,626
Dec 3, 2025261.98274.06261.75272.85268.994.53%6,961,886