Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
196.00
-0.05 (-0.03%)
Mar 13, 2026, 1:49 PM EDT - Market open
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 197.34 | 200.41 | 195.07 | 196.85 | - | 0.41% | 1,959,774 |
| Mar 12, 2026 | 201.00 | 205.00 | 195.48 | 196.05 | 196.05 | -2.70% | 6,861,119 |
| Mar 11, 2026 | 203.45 | 206.68 | 197.66 | 201.48 | 201.48 | -0.07% | 5,064,024 |
| Mar 10, 2026 | 208.61 | 208.61 | 199.74 | 201.63 | 201.63 | -3.69% | 5,160,294 |
| Mar 9, 2026 | 212.84 | 215.65 | 205.83 | 209.36 | 209.36 | -2.62% | 7,760,595 |
| 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 |