Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
138.52
+3.29 (2.43%)
At close: Jul 13, 2026, 4:00 PM EDT
138.10
-0.42 (-0.30%)
After-hours: Jul 13, 2026, 7:59 PM EDT
Accenture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 180.00 | 184.79 | 176.17 | 176.80 | 174.70 | -0.42% | 7,191,771 |
| May 18, 2026 | 167.75 | 177.55 | 165.87 | 177.55 | 175.44 | 5.17% | 5,367,585 |
| May 15, 2026 | 167.47 | 169.60 | 164.93 | 168.82 | 166.81 | 2.95% | 4,996,747 |
| May 14, 2026 | 162.00 | 166.07 | 160.50 | 163.99 | 162.04 | 2.72% | 8,723,148 |
| May 13, 2026 | 167.52 | 168.15 | 155.82 | 159.64 | 157.74 | -5.97% | 13,901,850 |
| May 12, 2026 | 174.00 | 175.00 | 169.76 | 169.77 | 167.75 | -1.50% | 5,451,921 |
| May 11, 2026 | 180.49 | 181.29 | 172.22 | 172.35 | 170.30 | -4.47% | 4,624,410 |
| May 8, 2026 | 178.03 | 181.14 | 172.52 | 180.42 | 178.28 | 0.13% | 5,695,964 |
| May 7, 2026 | 176.08 | 180.74 | 175.63 | 180.19 | 178.05 | 3.22% | 6,330,372 |
| May 6, 2026 | 179.50 | 179.50 | 173.52 | 174.57 | 172.50 | -2.48% | 6,812,995 |
| May 5, 2026 | 180.43 | 180.43 | 173.56 | 179.01 | 176.88 | -0.62% | 5,134,450 |
| May 4, 2026 | 179.98 | 182.34 | 177.76 | 180.12 | 177.98 | 0.16% | 6,087,187 |
| May 1, 2026 | 181.30 | 183.90 | 177.01 | 179.83 | 177.69 | 0.63% | 3,708,956 |
| Apr 30, 2026 | 178.32 | 178.99 | 173.65 | 178.71 | 176.59 | -0.86% | 6,033,741 |