Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
261.29
+0.07 (0.03%)
Jan 30, 2026, 11:45 AM EST - Market open
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 261.22 | 263.88 | 259.90 | 261.93 | - | 0.27% | 666,218 |
| Jan 29, 2026 | 269.47 | 271.20 | 257.37 | 261.22 | 261.22 | -3.41% | 8,220,033 |
| Jan 28, 2026 | 275.82 | 278.66 | 267.86 | 270.43 | 270.43 | -1.95% | 3,728,449 |
| Jan 27, 2026 | 280.00 | 280.00 | 274.16 | 275.80 | 275.80 | -1.75% | 2,933,274 |
| Jan 26, 2026 | 283.25 | 284.59 | 276.14 | 280.71 | 280.71 | -0.13% | 3,163,347 |
| Jan 23, 2026 | 284.34 | 285.94 | 279.68 | 281.07 | 281.07 | -1.41% | 2,564,257 |
| Jan 22, 2026 | 283.83 | 289.00 | 283.39 | 285.09 | 285.09 | 1.56% | 4,337,575 |
| Jan 21, 2026 | 275.00 | 285.54 | 274.95 | 280.72 | 280.72 | 2.94% | 4,229,521 |
| Jan 20, 2026 | 282.44 | 287.27 | 272.22 | 272.71 | 272.71 | -4.72% | 5,654,096 |
| Jan 16, 2026 | 285.43 | 289.16 | 280.74 | 286.21 | 286.21 | -0.54% | 5,697,169 |
| Jan 15, 2026 | 287.93 | 290.67 | 285.21 | 287.77 | 287.77 | -0.27% | 5,731,811 |
| Jan 14, 2026 | 276.61 | 291.09 | 276.18 | 288.54 | 288.54 | 4.24% | 6,418,938 |
| Jan 13, 2026 | 278.90 | 280.50 | 273.00 | 276.80 | 276.80 | -1.48% | 3,621,228 |
| Jan 12, 2026 | 279.54 | 281.39 | 276.61 | 280.96 | 279.33 | 0.10% | 4,085,497 |
| 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 |