Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
212.30
+28.93 (15.78%)
At close: Oct 1, 2026, 4:00 PM EDT
211.50
-0.80 (-0.38%)
Pre-market: Oct 2, 2026, 9:04 AM EDT
Accenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 215.98 | 227.63 | 211.04 | 212.30 | 212.30 | 15.78% | 28,760,502 |
| Sep 30, 2026 | 178.10 | 184.30 | 177.74 | 183.37 | 183.37 | 3.53% | 9,180,278 |
| Sep 29, 2026 | 173.09 | 177.77 | 172.11 | 177.12 | 177.12 | 1.52% | 6,296,045 |
| Sep 28, 2026 | 173.51 | 177.08 | 172.30 | 174.47 | 174.47 | -0.93% | 5,439,786 |
| Sep 25, 2026 | 177.13 | 180.05 | 175.74 | 176.11 | 176.11 | -0.73% | 4,728,695 |
| Sep 24, 2026 | 185.75 | 186.34 | 176.87 | 177.41 | 177.41 | -3.33% | 4,581,536 |
| Sep 23, 2026 | 185.50 | 188.28 | 182.56 | 183.52 | 183.52 | -0.11% | 3,761,940 |
| Sep 22, 2026 | 189.38 | 190.24 | 182.16 | 183.72 | 183.72 | -1.28% | 3,843,329 |
| Sep 21, 2026 | 187.00 | 193.75 | 184.99 | 186.11 | 186.11 | 2.66% | 7,278,002 |
| Sep 18, 2026 | 188.58 | 189.48 | 180.70 | 181.29 | 181.29 | -4.73% | 10,593,557 |
| Sep 17, 2026 | 189.94 | 192.11 | 188.90 | 190.29 | 190.29 | 0.34% | 2,899,690 |
| Sep 16, 2026 | 190.04 | 192.00 | 188.18 | 189.64 | 189.64 | -1.94% | 3,265,189 |
| Sep 15, 2026 | 190.53 | 197.63 | 190.08 | 193.40 | 193.40 | -0.82% | 5,714,878 |
| Sep 14, 2026 | 190.55 | 195.47 | 187.78 | 195.00 | 195.00 | 6.04% | 5,237,299 |
| Sep 11, 2026 | 179.05 | 184.12 | 178.29 | 183.90 | 183.90 | 3.37% | 2,873,369 |
| Sep 10, 2026 | 177.63 | 179.39 | 175.49 | 177.91 | 177.91 | 1.20% | 3,852,004 |
| Sep 9, 2026 | 178.61 | 180.97 | 175.60 | 175.80 | 175.80 | -1.80% | 3,933,962 |
| Sep 8, 2026 | 184.35 | 184.35 | 177.04 | 179.03 | 179.03 | -4.12% | 5,279,689 |
| Sep 4, 2026 | 192.00 | 192.17 | 186.02 | 186.72 | 186.72 | -3.31% | 4,822,686 |
| Sep 3, 2026 | 190.00 | 195.32 | 189.09 | 193.12 | 193.12 | 2.90% | 5,293,617 |
| Sep 2, 2026 | 186.31 | 190.05 | 185.44 | 187.68 | 187.68 | -0.22% | 2,822,701 |
| Sep 1, 2026 | 187.32 | 190.50 | 186.99 | 188.09 | 188.09 | -0.88% | 3,382,482 |
| Aug 31, 2026 | 188.32 | 191.46 | 186.76 | 189.76 | 189.76 | 0.08% | 4,004,925 |
| Aug 28, 2026 | 189.34 | 191.90 | 188.67 | 189.61 | 189.61 | 1.19% | 4,821,554 |
| Aug 27, 2026 | 184.10 | 189.93 | 183.51 | 187.38 | 187.38 | 3.31% | 4,924,240 |
| Aug 26, 2026 | 182.35 | 185.84 | 180.79 | 181.38 | 181.38 | -2.97% | 4,350,658 |
| Aug 25, 2026 | 183.78 | 188.00 | 182.33 | 186.93 | 186.93 | 0.21% | 4,069,612 |
| Aug 24, 2026 | 184.64 | 188.08 | 183.43 | 186.53 | 186.53 | 0.67% | 6,685,175 |
| Aug 21, 2026 | 180.98 | 188.45 | 180.02 | 185.28 | 185.28 | 2.17% | 4,820,743 |
| Aug 20, 2026 | 182.21 | 187.14 | 181.17 | 181.35 | 181.35 | -0.99% | 4,027,049 |
| Aug 19, 2026 | 172.35 | 185.77 | 172.35 | 183.17 | 183.17 | 5.92% | 5,624,887 |
| Aug 18, 2026 | 172.86 | 176.93 | 170.43 | 172.93 | 172.93 | 1.74% | 5,865,181 |
| Aug 17, 2026 | 173.00 | 175.52 | 169.75 | 169.98 | 169.98 | -3.91% | 4,869,789 |
| Aug 14, 2026 | 180.04 | 180.50 | 173.91 | 176.89 | 176.89 | -0.90% | 6,100,507 |
| Aug 13, 2026 | 181.68 | 185.80 | 177.00 | 178.49 | 178.49 | -0.92% | 9,284,756 |
| Aug 12, 2026 | 176.03 | 180.15 | 173.82 | 180.14 | 180.14 | 0.18% | 5,520,276 |
| Aug 11, 2026 | 176.83 | 180.30 | 175.55 | 179.82 | 179.82 | 0.88% | 3,883,130 |
| Aug 10, 2026 | 174.46 | 179.66 | 172.55 | 178.25 | 178.25 | 1.44% | 3,921,199 |
| Aug 7, 2026 | 171.13 | 176.33 | 170.57 | 175.72 | 175.72 | 2.69% | 3,398,597 |
| Aug 6, 2026 | 160.21 | 171.47 | 157.76 | 171.11 | 171.11 | 0.22% | 4,819,286 |
| Aug 5, 2026 | 172.25 | 173.27 | 167.44 | 170.73 | 170.73 | 0.18% | 5,063,043 |
| Aug 4, 2026 | 160.64 | 171.30 | 160.40 | 170.43 | 170.43 | 2.82% | 5,377,154 |
| Aug 3, 2026 | 170.37 | 171.47 | 165.44 | 165.76 | 165.76 | -0.10% | 6,638,911 |
| 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 |