Accenture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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