Accenture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	160.82	166.94	159.20	165.92	165.92	1.61%	9,241,759
Jul 30, 2026	166.73	166.73	159.96	163.29	163.29	-5.71%	8,278,498
Jul 29, 2026	165.00	176.40	163.86	173.17	173.17	5.17%	10,856,547
Jul 28, 2026	156.95	167.75	156.95	164.66	164.66	6.88%	10,268,186
Jul 27, 2026	150.20	156.84	149.58	154.06	154.06	4.81%	7,673,410
Jul 24, 2026	142.50	147.53	140.71	146.99	146.99	5.95%	6,284,040
Jul 23, 2026	139.00	139.30	135.96	138.74	138.74	-0.96%	8,498,238
Jul 22, 2026	140.82	143.49	138.90	140.09	140.09	-0.55%	4,749,409
Jul 21, 2026	141.33	144.42	140.31	140.86	140.86	-2.67%	4,713,724
Jul 20, 2026	142.84	145.59	140.00	144.73	144.73	0.81%	8,018,824
Jul 17, 2026	145.00	147.42	139.72	143.57	143.57	-0.72%	10,005,407
Jul 16, 2026	138.93	145.52	135.50	144.61	144.61	5.54%	8,812,227
Jul 15, 2026	137.01	139.54	135.93	137.02	137.02	1.83%	7,969,776
Jul 14, 2026	130.48	137.75	129.96	134.56	134.56	-2.86%	6,872,736
Jul 13, 2026	139.10	141.74	136.10	138.52	138.52	2.43%	5,368,839
Jul 10, 2026	141.37	142.45	134.85	135.23	135.23	-2.75%	7,624,987
Jul 9, 2026	130.94	139.13	129.50	139.06	139.06	2.58%	6,835,187
Jul 8, 2026	139.75	141.63	137.16	137.19	135.56	-3.48%	6,849,310
Jul 7, 2026	140.40	143.97	140.39	142.14	140.45	3.78%	8,702,651
Jul 6, 2026	135.96	138.11	133.50	136.96	135.33	-0.28%	6,974,821
Jul 2, 2026	133.14	138.90	132.94	137.35	135.72	4.74%	13,839,149
Jul 1, 2026	126.20	133.81	126.05	131.13	129.57	5.38%	14,977,685
Jun 30, 2026	123.26	125.48	121.78	124.44	122.96	-0.24%	10,984,425
Jun 29, 2026	130.58	132.38	124.44	124.74	123.26	-3.29%	17,088,295
Jun 26, 2026	126.25	129.25	125.71	128.98	127.45	2.51%	14,148,714
Jun 25, 2026	128.35	129.80	125.68	125.82	124.33	-2.58%	20,982,983
Jun 24, 2026	126.49	131.88	125.80	129.15	127.62	1.68%	13,775,245
Jun 23, 2026	124.79	127.83	124.42	127.01	125.50	1.75%	23,534,674
Jun 22, 2026	125.00	125.84	118.15	124.83	123.35	-2.46%	27,630,905
Jun 18, 2026	126.50	134.70	125.60	127.98	126.46	-17.97%	41,744,292
Jun 17, 2026	164.90	166.87	155.91	156.01	154.16	-5.75%	7,563,197
Jun 16, 2026	165.63	169.79	165.03	165.52	163.55	0.10%	4,422,625
Jun 15, 2026	167.60	172.59	165.05	165.36	163.40	-2.89%	6,026,514
Jun 12, 2026	168.44	171.77	164.65	170.28	168.26	1.65%	4,040,124
Jun 11, 2026	167.10	170.84	163.58	167.52	165.53	-1.75%	5,257,548
Jun 10, 2026	170.10	173.53	167.85	170.50	168.47	-1.71%	3,320,590
Jun 9, 2026	173.46	176.36	170.33	173.47	171.41	-0.55%	4,426,857
Jun 8, 2026	176.95	180.18	174.37	174.43	172.36	-2.14%	3,795,678
Jun 5, 2026	180.91	183.18	176.33	178.25	176.13	-0.34%	3,745,661
Jun 4, 2026	183.68	185.00	177.59	178.86	176.73	0.81%	4,395,425
Jun 3, 2026	183.16	184.00	176.37	177.43	175.32	-4.72%	4,955,540
Jun 2, 2026	190.69	191.90	183.41	186.22	184.01	-5.27%	5,282,813
Jun 1, 2026	193.44	198.00	188.99	196.59	194.25	5.09%	7,179,547
May 29, 2026	178.63	188.24	175.44	187.07	184.85	4.86%	10,781,302
May 28, 2026	178.14	179.84	175.33	178.40	176.28	1.16%	4,106,682
May 27, 2026	177.00	179.61	176.04	176.36	174.26	-0.36%	5,272,884
May 26, 2026	178.00	178.65	173.84	177.00	174.90	-1.25%	3,822,680
May 22, 2026	179.01	182.70	177.17	179.24	177.11	0.77%	3,452,859
May 21, 2026	176.82	178.47	173.13	177.87	175.76	-0.75%	3,514,633
May 20, 2026	175.00	180.51	170.28	179.22	177.09	1.37%	4,239,118