Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
273.98
-1.95 (-0.71%)
At close: Jan 7, 2026, 4:00 PM EST
273.97
-0.01 (0.00%)
After-hours: Jan 7, 2026, 7:59 PM EST
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 276.01 | 281.87 | 271.89 | 273.98 | 273.98 | -0.71% | 4,284,769 |
| Jan 6, 2026 | 263.03 | 275.99 | 262.09 | 275.93 | 275.93 | 4.53% | 4,078,157 |
| Jan 5, 2026 | 260.83 | 266.75 | 259.48 | 263.98 | 263.98 | 1.55% | 3,535,987 |
| Jan 2, 2026 | 268.79 | 269.84 | 258.00 | 259.95 | 259.95 | -3.11% | 4,893,012 |
| Dec 31, 2025 | 269.74 | 270.93 | 268.30 | 268.30 | 268.30 | -0.63% | 1,972,505 |
| Dec 30, 2025 | 270.43 | 272.42 | 269.52 | 270.00 | 270.00 | -0.49% | 1,784,305 |
| Dec 29, 2025 | 270.98 | 273.27 | 269.95 | 271.34 | 271.34 | 0.09% | 2,610,474 |
| Dec 26, 2025 | 269.90 | 271.75 | 269.50 | 271.09 | 271.09 | 0.41% | 1,405,414 |
| Dec 24, 2025 | 270.03 | 271.92 | 269.74 | 269.98 | 269.98 | -0.29% | 948,908 |
| Dec 23, 2025 | 269.82 | 271.67 | 268.78 | 270.77 | 270.77 | 0.04% | 2,393,899 |
| Dec 22, 2025 | 271.61 | 272.80 | 267.85 | 270.67 | 270.67 | -0.58% | 3,156,802 |
| Dec 19, 2025 | 270.00 | 276.81 | 270.00 | 272.25 | 272.25 | 0.85% | 7,645,786 |
| Dec 18, 2025 | 265.00 | 272.37 | 261.50 | 269.96 | 269.96 | -1.38% | 6,923,014 |
| Dec 17, 2025 | 272.65 | 279.38 | 272.00 | 273.74 | 273.74 | 0.62% | 5,586,769 |
| Dec 16, 2025 | 281.13 | 281.13 | 270.83 | 272.04 | 272.04 | -0.95% | 5,503,311 |
| Dec 15, 2025 | 276.00 | 276.40 | 271.02 | 274.66 | 274.66 | 1.14% | 4,042,066 |
| Dec 12, 2025 | 271.96 | 273.44 | 270.30 | 271.56 | 271.56 | 0.44% | 2,984,009 |
| Dec 11, 2025 | 273.17 | 277.65 | 269.71 | 270.37 | 270.37 | -0.68% | 4,063,216 |
| Dec 10, 2025 | 268.38 | 273.64 | 268.05 | 272.22 | 272.22 | 1.00% | 3,580,740 |
| Dec 9, 2025 | 267.93 | 272.40 | 267.25 | 269.53 | 269.53 | 1.14% | 3,515,049 |
| Dec 8, 2025 | 265.73 | 268.63 | 265.01 | 266.50 | 266.50 | -0.03% | 3,218,875 |
| Dec 5, 2025 | 268.10 | 271.00 | 266.07 | 266.59 | 266.59 | -1.02% | 3,785,500 |
| Dec 4, 2025 | 276.30 | 280.71 | 269.17 | 269.34 | 269.34 | -1.29% | 4,119,626 |
| Dec 3, 2025 | 261.98 | 274.06 | 261.75 | 272.85 | 272.85 | 4.53% | 6,961,886 |
| Dec 2, 2025 | 257.80 | 262.96 | 257.00 | 261.02 | 261.02 | 1.39% | 4,966,370 |
| Dec 1, 2025 | 253.13 | 258.90 | 251.02 | 257.43 | 257.43 | 2.97% | 5,025,137 |
| Nov 28, 2025 | 247.49 | 251.45 | 245.13 | 250.00 | 250.00 | 0.87% | 1,493,721 |
| Nov 26, 2025 | 250.28 | 251.94 | 246.89 | 247.85 | 247.85 | -0.55% | 2,389,202 |
| Nov 25, 2025 | 245.00 | 251.68 | 245.00 | 249.23 | 249.23 | 2.30% | 3,664,451 |
| Nov 24, 2025 | 250.99 | 251.33 | 243.24 | 243.62 | 243.62 | -3.27% | 5,596,861 |
| Nov 21, 2025 | 241.88 | 253.97 | 241.29 | 251.85 | 251.85 | 4.59% | 5,959,436 |
| Nov 20, 2025 | 242.79 | 244.75 | 239.54 | 240.79 | 240.79 | -0.12% | 2,905,498 |
| Nov 19, 2025 | 240.00 | 244.38 | 240.00 | 241.08 | 241.08 | 0.45% | 2,554,872 |
| Nov 18, 2025 | 241.06 | 241.75 | 237.43 | 240.00 | 240.00 | -0.55% | 3,375,269 |
| Nov 17, 2025 | 243.93 | 244.98 | 240.59 | 241.33 | 241.33 | -1.58% | 3,187,926 |
| Nov 14, 2025 | 245.77 | 249.15 | 244.09 | 245.21 | 245.21 | -0.95% | 2,845,068 |
| Nov 13, 2025 | 245.43 | 248.58 | 244.32 | 247.57 | 247.57 | 0.42% | 3,703,849 |
| Nov 12, 2025 | 244.00 | 246.97 | 242.31 | 246.53 | 246.53 | 1.64% | 3,230,935 |
| Nov 11, 2025 | 244.89 | 244.89 | 238.53 | 242.56 | 242.56 | -0.81% | 3,766,805 |
| Nov 10, 2025 | 247.34 | 248.26 | 240.40 | 244.55 | 244.55 | -0.49% | 2,818,924 |
| Nov 7, 2025 | 240.00 | 246.55 | 239.44 | 245.76 | 245.76 | 1.83% | 4,047,434 |
| Nov 6, 2025 | 247.73 | 248.67 | 240.18 | 241.34 | 241.34 | -2.61% | 3,512,582 |
| Nov 5, 2025 | 243.38 | 248.99 | 242.76 | 247.82 | 247.82 | 2.03% | 3,631,847 |
| Nov 4, 2025 | 246.97 | 248.57 | 241.07 | 242.90 | 242.90 | -2.23% | 3,688,348 |
| Nov 3, 2025 | 249.53 | 249.53 | 242.94 | 248.44 | 248.44 | -0.66% | 4,196,627 |
| Oct 31, 2025 | 249.66 | 250.88 | 248.06 | 250.10 | 250.10 | 0.34% | 3,848,001 |
| Oct 30, 2025 | 245.81 | 251.88 | 245.48 | 249.25 | 249.25 | 0.61% | 3,982,225 |
| Oct 29, 2025 | 253.15 | 255.44 | 247.50 | 247.75 | 247.75 | -2.21% | 5,780,655 |
| Oct 28, 2025 | 250.00 | 254.68 | 249.19 | 253.35 | 253.35 | 1.03% | 3,425,097 |
| Oct 27, 2025 | 249.44 | 252.25 | 247.19 | 250.77 | 250.77 | 1.26% | 3,033,478 |