Accenture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	255.18	255.95	250.98	253.66	253.66	-1.88%	3,383,584
Nov 10, 2026	253.38	260.24	250.31	258.51	258.51	1.63%	4,076,616
Nov 9, 2026	260.00	262.15	253.89	254.37	254.37	-2.35%	4,147,388
Nov 6, 2026	258.53	261.22	255.41	260.50	260.50	-1.76%	4,263,134
Nov 5, 2026	267.81	271.76	264.98	265.16	265.16	0.34%	8,205,078
Nov 4, 2026	258.59	267.47	256.77	264.27	264.27	3.81%	6,088,112
Nov 3, 2026	254.56	256.37	246.86	254.56	254.56	-2.45%	5,686,187
Nov 2, 2026	255.70	263.66	253.68	260.94	260.94	1.05%	5,787,539
Oct 30, 2026	251.60	260.42	250.85	258.24	258.24	4.46%	10,355,800
Oct 29, 2026	239.30	247.96	238.10	247.22	247.22	1.57%	4,614,068
Oct 28, 2026	233.34	246.79	232.57	243.40	243.40	3.50%	5,649,725
Oct 27, 2026	244.65	245.00	234.86	235.16	235.16	-4.88%	6,186,138
Oct 26, 2026	247.85	252.00	243.57	247.23	247.23	-0.86%	4,121,939
Oct 23, 2026	252.01	254.44	242.01	249.37	249.37	-3.62%	6,846,557
Oct 22, 2026	242.00	259.39	239.33	258.74	258.74	7.69%	8,299,908
Oct 21, 2026	235.00	242.48	234.01	240.26	240.26	0.48%	6,260,736
Oct 20, 2026	238.00	243.67	237.82	239.12	239.12	0.92%	6,688,989
Oct 19, 2026	228.48	237.23	226.45	236.93	236.93	3.16%	6,940,196
Oct 16, 2026	228.62	231.36	223.96	229.68	229.68	2.12%	7,472,224
Oct 15, 2026	216.27	227.86	216.27	224.92	224.92	4.63%	8,444,248
Oct 14, 2026	216.29	218.88	212.71	214.96	214.96	0.66%	6,736,338
Oct 13, 2026	215.74	218.58	212.68	213.56	213.56	0.19%	6,304,849
Oct 12, 2026	210.82	216.66	210.00	214.87	213.16	2.78%	6,383,160
Oct 9, 2026	208.58	209.06	204.10	209.06	207.40	0.34%	4,877,865
Oct 8, 2026	197.73	209.06	193.22	208.36	206.70	5.96%	12,095,613
Oct 7, 2026	195.00	198.20	194.05	196.64	195.08	1.68%	5,233,366
Oct 6, 2026	195.43	196.16	192.59	193.40	191.86	-0.85%	6,149,796
Oct 5, 2026	196.30	199.74	193.77	195.05	193.50	-1.94%	6,996,587
Oct 2, 2026	211.02	213.31	198.36	198.90	197.32	-6.31%	10,035,767
Oct 1, 2026	215.98	227.63	211.04	212.30	210.61	15.78%	28,986,134
Sep 30, 2026	178.10	184.30	177.74	183.37	181.91	3.53%	10,537,790
Sep 29, 2026	173.09	177.77	172.11	177.12	175.71	1.52%	6,359,868
Sep 28, 2026	173.51	177.08	172.30	174.47	173.08	-0.93%	5,500,211
Sep 25, 2026	177.13	180.05	175.74	176.11	174.71	-0.73%	4,962,237
Sep 24, 2026	185.75	186.34	176.87	177.41	176.00	-3.33%	4,639,283
Sep 23, 2026	185.50	188.28	182.56	183.52	182.06	-0.11%	4,021,841
Sep 22, 2026	189.38	190.24	182.16	183.72	182.26	-1.28%	3,878,891
Sep 21, 2026	187.00	193.75	184.99	186.11	184.63	2.66%	7,419,159
Sep 18, 2026	188.58	189.48	180.70	181.29	179.85	-4.73%	11,664,716
Sep 17, 2026	189.94	192.11	188.90	190.29	188.78	0.34%	2,936,046
Sep 16, 2026	190.04	192.00	188.18	189.64	188.13	-1.94%	3,319,888
Sep 15, 2026	190.53	197.63	190.08	193.40	191.86	-0.82%	5,749,638
Sep 14, 2026	190.55	195.47	187.78	195.00	193.45	6.04%	5,324,372
Sep 11, 2026	179.05	184.12	178.29	183.90	182.44	3.37%	2,887,451
Sep 10, 2026	177.63	179.39	175.49	177.91	176.49	1.20%	3,961,384
Sep 9, 2026	178.61	180.97	175.60	175.80	174.40	-1.80%	3,982,626
Sep 8, 2026	184.35	184.35	177.04	179.03	177.61	-4.12%	6,100,503
Sep 4, 2026	192.00	192.17	186.02	186.72	185.23	-3.31%	5,104,838
Sep 3, 2026	190.00	195.32	189.09	193.12	191.58	2.90%	5,420,377
Sep 2, 2026	186.31	190.05	185.44	187.68	186.19	-0.22%	2,876,564