Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
190.10
-4.32 (-2.22%)
At close: Apr 22, 2026, 4:00 PM EDT
187.42
-2.68 (-1.41%)
After-hours: Apr 22, 2026, 7:58 PM EDT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 193.13 | 194.76 | 188.19 | 190.10 | 190.10 | -2.22% | 4,009,563 |
| Apr 21, 2026 | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | -0.33% | 4,201,793 |
| Apr 20, 2026 | 197.23 | 199.58 | 193.98 | 195.06 | 195.06 | -1.31% | 4,625,721 |
| Apr 17, 2026 | 195.86 | 199.65 | 195.81 | 197.65 | 197.65 | 1.88% | 4,400,024 |
| Apr 16, 2026 | 196.24 | 196.69 | 191.29 | 194.00 | 194.00 | - | 4,811,521 |
| Apr 15, 2026 | 193.01 | 196.45 | 191.51 | 194.00 | 194.00 | 1.91% | 4,392,127 |
| Apr 14, 2026 | 192.72 | 194.30 | 189.51 | 190.37 | 190.37 | -0.82% | 4,479,440 |
| Apr 13, 2026 | 180.98 | 192.04 | 180.37 | 191.95 | 191.95 | 6.92% | 6,656,865 |
| Apr 10, 2026 | 185.83 | 185.98 | 177.50 | 179.53 | 179.53 | -3.49% | 7,257,609 |
| Apr 9, 2026 | 190.75 | 190.75 | 182.38 | 186.03 | 186.03 | -4.03% | 6,043,567 |
| Apr 8, 2026 | 200.94 | 202.16 | 193.53 | 193.84 | 192.21 | -1.75% | 4,941,510 |
| Apr 7, 2026 | 198.98 | 200.27 | 196.51 | 197.30 | 195.64 | -0.83% | 3,803,002 |
| Apr 6, 2026 | 200.96 | 201.72 | 195.34 | 198.95 | 197.28 | -1.18% | 5,501,561 |
| Apr 2, 2026 | 197.62 | 201.33 | 195.29 | 201.33 | 199.64 | 2.17% | 5,518,989 |
| Apr 1, 2026 | 197.14 | 198.50 | 192.00 | 197.06 | 195.40 | -0.62% | 4,810,264 |
| Mar 31, 2026 | 200.00 | 201.50 | 195.93 | 198.29 | 196.62 | 0.37% | 6,907,342 |
| Mar 30, 2026 | 195.00 | 198.57 | 194.21 | 197.55 | 195.89 | 2.57% | 4,636,746 |
| Mar 27, 2026 | 195.00 | 195.54 | 190.27 | 192.60 | 190.98 | -1.94% | 4,890,544 |
| Mar 26, 2026 | 191.47 | 197.60 | 190.96 | 196.42 | 194.77 | 2.15% | 4,916,457 |
| Mar 25, 2026 | 195.49 | 197.24 | 188.67 | 192.29 | 190.67 | -0.65% | 4,371,161 |
| Mar 24, 2026 | 197.57 | 198.48 | 190.65 | 193.54 | 191.91 | -3.24% | 5,113,679 |
| Mar 23, 2026 | 203.63 | 204.45 | 198.72 | 200.02 | 198.34 | 0.02% | 4,828,319 |
| Mar 20, 2026 | 203.50 | 207.42 | 198.49 | 199.99 | 198.31 | -1.75% | 44,335,899 |
| Mar 19, 2026 | 187.00 | 207.98 | 187.00 | 203.55 | 201.84 | 4.30% | 10,613,706 |
| Mar 18, 2026 | 198.75 | 199.80 | 194.26 | 195.15 | 193.51 | -1.77% | 8,070,091 |
| Mar 17, 2026 | 200.25 | 204.94 | 198.07 | 198.66 | 196.99 | -0.33% | 5,729,468 |
| Mar 16, 2026 | 197.49 | 200.47 | 195.64 | 199.31 | 197.63 | 1.35% | 7,832,748 |
| Mar 13, 2026 | 197.34 | 200.41 | 195.08 | 196.65 | 195.00 | 0.31% | 4,223,284 |
| Mar 12, 2026 | 201.00 | 205.00 | 195.48 | 196.05 | 194.40 | -2.70% | 7,049,552 |
| Mar 11, 2026 | 203.45 | 206.68 | 197.66 | 201.48 | 199.79 | -0.07% | 5,133,317 |
| Mar 10, 2026 | 208.61 | 208.61 | 199.74 | 201.63 | 199.93 | -3.69% | 5,163,043 |
| Mar 9, 2026 | 212.84 | 215.65 | 205.83 | 209.36 | 207.60 | -2.62% | 7,849,318 |
| Mar 6, 2026 | 215.21 | 218.60 | 212.00 | 215.00 | 213.19 | 0.47% | 6,495,267 |
| Mar 5, 2026 | 209.80 | 216.66 | 209.30 | 214.00 | 212.20 | 1.90% | 7,441,049 |
| Mar 4, 2026 | 211.80 | 215.54 | 208.61 | 210.00 | 208.23 | 0.05% | 5,549,179 |
| Mar 3, 2026 | 203.00 | 213.25 | 203.00 | 209.89 | 208.13 | 1.92% | 5,818,916 |
| Mar 2, 2026 | 205.24 | 209.15 | 204.32 | 205.93 | 204.20 | -1.34% | 7,263,302 |
| Feb 27, 2026 | 204.17 | 208.86 | 199.26 | 208.72 | 206.96 | 0.65% | 7,929,670 |
| Feb 26, 2026 | 194.00 | 207.49 | 193.99 | 207.38 | 205.64 | 8.29% | 10,833,954 |
| Feb 25, 2026 | 196.36 | 196.82 | 188.73 | 191.50 | 189.89 | -2.66% | 14,156,516 |
| Feb 24, 2026 | 200.54 | 204.30 | 196.09 | 196.73 | 195.08 | -2.21% | 11,119,615 |
| Feb 23, 2026 | 212.12 | 214.02 | 199.10 | 201.18 | 199.49 | -6.58% | 10,007,270 |
| Feb 20, 2026 | 213.54 | 218.47 | 211.94 | 215.35 | 213.54 | 0.19% | 5,932,481 |
| Feb 19, 2026 | 215.00 | 216.28 | 211.06 | 214.95 | 213.14 | -3.87% | 8,040,727 |
| Feb 18, 2026 | 219.42 | 224.26 | 217.16 | 223.61 | 221.73 | 1.69% | 4,968,771 |
| Feb 17, 2026 | 225.62 | 229.11 | 217.33 | 219.89 | 218.04 | -1.94% | 7,431,746 |
| Feb 13, 2026 | 223.21 | 227.31 | 220.92 | 224.23 | 222.34 | 0.98% | 7,644,827 |
| Feb 12, 2026 | 230.25 | 230.25 | 215.16 | 222.05 | 220.18 | -3.64% | 9,719,925 |
| Feb 11, 2026 | 241.92 | 242.31 | 228.83 | 230.43 | 228.49 | -4.33% | 6,076,159 |
| Feb 10, 2026 | 237.47 | 243.60 | 235.00 | 240.86 | 238.83 | 1.73% | 5,673,321 |