Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
201.33
+4.27 (2.17%)
At close: Apr 2, 2026, 4:00 PM EDT
201.32
-0.01 (0.00%)
After-hours: Apr 2, 2026, 5:38 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 197.62 | 201.33 | 195.29 | 201.33 | 201.33 | 2.17% | 5,517,548 |
| Apr 1, 2026 | 197.14 | 198.50 | 192.00 | 197.06 | 197.06 | -0.62% | 4,779,890 |
| Mar 31, 2026 | 200.00 | 201.50 | 195.93 | 198.29 | 198.29 | 0.37% | 6,817,210 |
| Mar 30, 2026 | 195.00 | 198.57 | 194.21 | 197.55 | 197.55 | 2.57% | 4,613,778 |
| Mar 27, 2026 | 195.00 | 195.54 | 190.27 | 192.60 | 192.60 | -1.94% | 4,886,812 |
| Mar 26, 2026 | 191.47 | 197.60 | 190.96 | 196.42 | 196.42 | 2.15% | 4,770,010 |
| Mar 25, 2026 | 195.49 | 197.24 | 188.67 | 192.29 | 192.29 | -0.65% | 4,235,645 |
| Mar 24, 2026 | 197.57 | 198.48 | 190.65 | 193.54 | 193.54 | -3.24% | 5,105,590 |
| Mar 23, 2026 | 203.63 | 204.45 | 198.72 | 200.02 | 200.02 | 0.02% | 4,790,251 |
| Mar 20, 2026 | 203.50 | 207.42 | 198.49 | 199.99 | 199.99 | -1.75% | 43,764,468 |
| Mar 19, 2026 | 187.00 | 207.98 | 187.00 | 203.55 | 203.55 | 4.30% | 10,524,792 |
| Mar 18, 2026 | 198.75 | 199.80 | 194.26 | 195.15 | 195.15 | -1.77% | 7,992,460 |
| Mar 17, 2026 | 200.25 | 204.94 | 198.07 | 198.66 | 198.66 | -0.33% | 5,676,242 |
| Mar 16, 2026 | 197.49 | 200.47 | 195.64 | 199.31 | 199.31 | 1.35% | 7,817,149 |
| Mar 13, 2026 | 197.34 | 200.41 | 195.08 | 196.65 | 196.65 | 0.31% | 4,210,074 |
| 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 |