Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
124.83
-3.15 (-2.46%)
At close: Jun 22, 2026, 4:00 PM EDT
124.70
-0.13 (-0.10%)
After-hours: Jun 22, 2026, 7:59 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 125.00 | 125.84 | 118.15 | 124.83 | 124.83 | -2.46% | 27,564,073 |
| Jun 18, 2026 | 126.50 | 134.70 | 125.60 | 127.98 | 127.98 | -17.97% | 41,550,975 |
| Jun 17, 2026 | 164.90 | 166.87 | 155.91 | 156.01 | 156.01 | -5.75% | 7,523,200 |
| Jun 16, 2026 | 165.63 | 169.79 | 165.03 | 165.52 | 165.52 | 0.10% | 4,418,515 |
| Jun 15, 2026 | 167.60 | 172.59 | 165.05 | 165.36 | 165.36 | -2.89% | 6,013,292 |
| Jun 12, 2026 | 168.44 | 171.77 | 164.65 | 170.28 | 170.28 | 1.65% | 4,024,236 |
| Jun 11, 2026 | 167.10 | 170.84 | 163.58 | 167.52 | 167.52 | -1.75% | 5,247,574 |
| Jun 10, 2026 | 170.10 | 173.53 | 167.85 | 170.50 | 170.50 | -1.71% | 3,276,838 |
| Jun 9, 2026 | 173.46 | 176.36 | 170.33 | 173.47 | 173.47 | -0.55% | 4,414,594 |
| Jun 8, 2026 | 176.95 | 180.18 | 174.37 | 174.43 | 174.43 | -2.14% | 3,734,591 |
| Jun 5, 2026 | 180.91 | 183.18 | 176.33 | 178.25 | 178.25 | -0.34% | 3,743,616 |
| Jun 4, 2026 | 183.68 | 185.00 | 177.59 | 178.86 | 178.86 | 0.81% | 4,390,950 |
| Jun 3, 2026 | 183.16 | 184.00 | 176.37 | 177.43 | 177.43 | -4.72% | 4,714,917 |
| Jun 2, 2026 | 190.69 | 191.90 | 183.41 | 186.22 | 186.22 | -5.27% | 5,238,184 |
| Jun 1, 2026 | 193.44 | 198.00 | 188.99 | 196.59 | 196.59 | 5.09% | 7,136,902 |
| May 29, 2026 | 178.63 | 188.24 | 175.44 | 187.07 | 187.07 | 4.86% | 10,255,907 |
| May 28, 2026 | 178.14 | 179.84 | 175.33 | 178.40 | 178.40 | 1.16% | 3,882,779 |
| May 27, 2026 | 177.00 | 179.61 | 176.04 | 176.36 | 176.36 | -0.36% | 5,250,793 |
| May 26, 2026 | 178.00 | 178.65 | 173.84 | 177.00 | 177.00 | -1.25% | 3,801,103 |
| May 22, 2026 | 179.01 | 182.70 | 177.17 | 179.24 | 179.24 | 0.77% | 3,446,953 |
| May 21, 2026 | 176.82 | 178.47 | 173.13 | 177.87 | 177.87 | -0.75% | 3,428,742 |
| May 20, 2026 | 175.00 | 180.51 | 170.28 | 179.22 | 179.22 | 1.37% | 4,224,118 |
| May 19, 2026 | 180.00 | 184.79 | 176.17 | 176.80 | 176.80 | -0.42% | 7,183,864 |
| May 18, 2026 | 167.75 | 177.55 | 165.87 | 177.55 | 177.55 | 5.17% | 5,354,396 |
| May 15, 2026 | 167.47 | 169.60 | 164.93 | 168.82 | 168.82 | 2.95% | 4,996,747 |
| May 14, 2026 | 162.00 | 166.07 | 160.50 | 163.99 | 163.99 | 2.72% | 8,723,148 |
| May 13, 2026 | 167.52 | 168.15 | 155.82 | 159.64 | 159.64 | -5.97% | 13,901,850 |
| May 12, 2026 | 174.00 | 175.00 | 169.76 | 169.77 | 169.77 | -1.50% | 5,451,921 |
| May 11, 2026 | 180.49 | 181.29 | 172.22 | 172.35 | 172.35 | -4.47% | 4,624,410 |
| May 8, 2026 | 178.03 | 181.14 | 172.52 | 180.42 | 180.42 | 0.13% | 5,695,964 |
| May 7, 2026 | 176.08 | 180.74 | 175.63 | 180.19 | 180.19 | 3.22% | 6,330,372 |
| May 6, 2026 | 179.50 | 179.50 | 173.52 | 174.57 | 174.57 | -2.48% | 6,812,995 |
| May 5, 2026 | 180.43 | 180.43 | 173.56 | 179.01 | 179.01 | -0.62% | 5,134,450 |
| May 4, 2026 | 179.98 | 182.34 | 177.76 | 180.12 | 180.12 | 0.16% | 6,087,187 |
| May 1, 2026 | 181.30 | 183.90 | 177.01 | 179.83 | 179.83 | 0.63% | 3,708,956 |
| Apr 30, 2026 | 178.32 | 178.99 | 173.65 | 178.71 | 178.71 | -0.86% | 6,033,741 |
| Apr 29, 2026 | 176.57 | 180.48 | 175.57 | 180.26 | 180.26 | 1.41% | 5,171,857 |
| Apr 28, 2026 | 178.60 | 181.34 | 176.99 | 177.75 | 177.75 | 0.44% | 4,427,028 |
| Apr 27, 2026 | 178.00 | 181.94 | 176.63 | 176.97 | 176.97 | -0.78% | 4,411,997 |
| Apr 24, 2026 | 178.75 | 179.95 | 173.84 | 178.36 | 178.36 | 0.04% | 4,568,778 |
| Apr 23, 2026 | 181.00 | 181.39 | 174.87 | 178.28 | 178.28 | -6.22% | 7,387,156 |
| Apr 22, 2026 | 193.13 | 194.76 | 188.19 | 190.10 | 190.10 | -2.22% | 4,081,818 |
| Apr 21, 2026 | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | -0.33% | 4,203,134 |
| Apr 20, 2026 | 197.23 | 199.58 | 193.98 | 195.06 | 195.06 | -1.31% | 4,626,935 |
| Apr 17, 2026 | 195.86 | 199.65 | 195.81 | 197.65 | 197.65 | 1.88% | 4,501,519 |
| Apr 16, 2026 | 196.24 | 196.69 | 191.29 | 194.00 | 194.00 | - | 4,849,683 |
| Apr 15, 2026 | 193.01 | 196.45 | 191.51 | 194.00 | 194.00 | 1.91% | 4,433,603 |
| Apr 14, 2026 | 192.72 | 194.30 | 189.51 | 190.37 | 190.37 | -0.82% | 4,629,640 |
| Apr 13, 2026 | 180.98 | 192.04 | 180.37 | 191.95 | 191.95 | 6.92% | 6,681,765 |
| Apr 10, 2026 | 185.83 | 185.98 | 177.50 | 179.53 | 179.53 | -3.49% | 7,261,041 |