Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
258.74
+18.48 (7.69%)
At close: Oct 22, 2026, 4:00 PM EDT
257.13
-1.61 (-0.62%)
After-hours: Oct 22, 2026, 5:24 PM EDT
Accenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 242.00 | 259.39 | 239.33 | 258.74 | 258.74 | 7.69% | 8,288,967 |
| Oct 21, 2026 | 235.00 | 242.48 | 234.01 | 240.26 | 240.26 | 0.48% | 6,250,834 |
| Oct 20, 2026 | 238.00 | 243.67 | 237.82 | 239.12 | 239.12 | 0.92% | 6,628,926 |
| Oct 19, 2026 | 228.48 | 237.23 | 226.45 | 236.93 | 236.93 | 3.16% | 6,910,290 |
| Oct 16, 2026 | 228.62 | 231.36 | 223.96 | 229.68 | 229.68 | 2.12% | 7,472,224 |
| Oct 15, 2026 | 216.27 | 227.86 | 216.27 | 224.92 | 224.92 | 4.63% | 8,444,248 |
| Oct 14, 2026 | 216.29 | 218.88 | 212.71 | 214.96 | 214.96 | 0.66% | 6,736,338 |
| Oct 13, 2026 | 215.74 | 218.58 | 212.68 | 213.56 | 213.56 | 0.19% | 6,304,849 |
| Oct 12, 2026 | 210.82 | 216.66 | 210.00 | 214.87 | 213.16 | 2.78% | 6,383,160 |
| Oct 9, 2026 | 208.58 | 209.06 | 204.10 | 209.06 | 207.40 | 0.34% | 4,877,865 |
| Oct 8, 2026 | 197.73 | 209.06 | 193.22 | 208.36 | 206.70 | 5.96% | 12,095,613 |
| Oct 7, 2026 | 195.00 | 198.20 | 194.05 | 196.64 | 195.08 | 1.68% | 5,233,366 |
| Oct 6, 2026 | 195.43 | 196.16 | 192.59 | 193.40 | 191.86 | -0.85% | 6,149,796 |
| Oct 5, 2026 | 196.30 | 199.74 | 193.77 | 195.05 | 193.50 | -1.94% | 6,996,587 |
| Oct 2, 2026 | 211.02 | 213.31 | 198.36 | 198.90 | 197.32 | -6.31% | 10,035,767 |
| Oct 1, 2026 | 215.98 | 227.63 | 211.04 | 212.30 | 210.61 | 15.78% | 28,986,134 |
| Sep 30, 2026 | 178.10 | 184.30 | 177.74 | 183.37 | 181.91 | 3.53% | 10,537,790 |
| Sep 29, 2026 | 173.09 | 177.77 | 172.11 | 177.12 | 175.71 | 1.52% | 6,359,868 |
| Sep 28, 2026 | 173.51 | 177.08 | 172.30 | 174.47 | 173.08 | -0.93% | 5,500,211 |
| Sep 25, 2026 | 177.13 | 180.05 | 175.74 | 176.11 | 174.71 | -0.73% | 4,962,237 |
| Sep 24, 2026 | 185.75 | 186.34 | 176.87 | 177.41 | 176.00 | -3.33% | 4,639,283 |
| Sep 23, 2026 | 185.50 | 188.28 | 182.56 | 183.52 | 182.06 | -0.11% | 4,021,841 |
| Sep 22, 2026 | 189.38 | 190.24 | 182.16 | 183.72 | 182.26 | -1.28% | 3,878,891 |
| Sep 21, 2026 | 187.00 | 193.75 | 184.99 | 186.11 | 184.63 | 2.66% | 7,419,159 |
| Sep 18, 2026 | 188.58 | 189.48 | 180.70 | 181.29 | 179.85 | -4.73% | 11,664,716 |
| Sep 17, 2026 | 189.94 | 192.11 | 188.90 | 190.29 | 188.78 | 0.34% | 2,936,046 |
| Sep 16, 2026 | 190.04 | 192.00 | 188.18 | 189.64 | 188.13 | -1.94% | 3,319,888 |
| Sep 15, 2026 | 190.53 | 197.63 | 190.08 | 193.40 | 191.86 | -0.82% | 5,749,638 |
| Sep 14, 2026 | 190.55 | 195.47 | 187.78 | 195.00 | 193.45 | 6.04% | 5,324,372 |
| Sep 11, 2026 | 179.05 | 184.12 | 178.29 | 183.90 | 182.44 | 3.37% | 2,887,451 |
| Sep 10, 2026 | 177.63 | 179.39 | 175.49 | 177.91 | 176.49 | 1.20% | 3,961,384 |
| Sep 9, 2026 | 178.61 | 180.97 | 175.60 | 175.80 | 174.40 | -1.80% | 3,982,626 |
| Sep 8, 2026 | 184.35 | 184.35 | 177.04 | 179.03 | 177.61 | -4.12% | 6,100,503 |
| Sep 4, 2026 | 192.00 | 192.17 | 186.02 | 186.72 | 185.23 | -3.31% | 5,104,838 |
| Sep 3, 2026 | 190.00 | 195.32 | 189.09 | 193.12 | 191.58 | 2.90% | 5,420,377 |
| Sep 2, 2026 | 186.31 | 190.05 | 185.44 | 187.68 | 186.19 | -0.22% | 2,876,564 |
| Sep 1, 2026 | 187.32 | 190.50 | 186.99 | 188.09 | 186.59 | -0.88% | 3,409,775 |
| Aug 31, 2026 | 188.32 | 191.46 | 186.76 | 189.76 | 188.25 | 0.08% | 4,194,352 |
| Aug 28, 2026 | 189.34 | 191.90 | 188.67 | 189.61 | 188.10 | 1.19% | 4,840,890 |
| Aug 27, 2026 | 184.10 | 189.93 | 183.51 | 187.38 | 185.89 | 3.31% | 4,932,748 |
| Aug 26, 2026 | 182.35 | 185.84 | 180.79 | 181.38 | 179.94 | -2.97% | 4,378,174 |
| Aug 25, 2026 | 183.78 | 188.00 | 182.33 | 186.93 | 185.44 | 0.21% | 4,071,858 |
| Aug 24, 2026 | 184.64 | 188.08 | 183.43 | 186.53 | 185.05 | 0.67% | 7,346,426 |
| Aug 21, 2026 | 180.98 | 188.45 | 180.02 | 185.28 | 183.81 | 2.17% | 4,837,783 |
| Aug 20, 2026 | 182.21 | 187.14 | 181.17 | 181.35 | 179.91 | -0.99% | 4,383,308 |
| Aug 19, 2026 | 172.35 | 185.77 | 172.35 | 183.17 | 181.71 | 5.92% | 5,660,499 |
| Aug 18, 2026 | 172.86 | 176.93 | 170.43 | 172.93 | 171.55 | 1.74% | 5,995,914 |
| Aug 17, 2026 | 173.00 | 175.52 | 169.75 | 169.98 | 168.63 | -3.91% | 5,041,059 |
| Aug 14, 2026 | 180.04 | 180.50 | 173.91 | 176.89 | 175.48 | -0.90% | 6,291,119 |
| Aug 13, 2026 | 181.68 | 185.80 | 177.00 | 178.49 | 177.07 | -0.92% | 9,336,266 |