Accenture Plc Class A ACN
NYSE · United States · Technology Services
$183.37+6.25 (+3.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $183.37 | +3.53% | $178.10 | $184.30 | $177.74 | 10.53M |
| 2026-09-29 | $177.12 | +1.52% | $173.09 | $177.77 | $172.11 | 6.36M |
| 2026-09-28 | $174.47 | -0.93% | $173.51 | $177.08 | $172.30 | 5.50M |
| 2026-09-25 | $176.11 | -0.73% | $177.13 | $180.05 | $175.74 | 4.96M |
| 2026-09-24 | $177.41 | -3.33% | $185.75 | $186.34 | $176.87 | 4.63M |
| 2026-09-23 | $183.52 | -0.11% | $185.50 | $188.28 | $182.56 | 4.02M |
| 2026-09-22 | $183.72 | -1.28% | $189.38 | $190.24 | $182.16 | 3.88M |
| 2026-09-21 | $186.11 | +2.66% | $187.00 | $193.75 | $184.99 | 7.42M |
| 2026-09-18 | $181.29 | -4.73% | $188.58 | $189.48 | $180.70 | 11.66M |
| 2026-09-17 | $190.29 | +0.34% | $189.94 | $192.11 | $188.90 | 2.94M |
| 2026-09-16 | $189.64 | -1.94% | $190.04 | $192.00 | $188.18 | 3.32M |
| 2026-09-15 | $193.40 | -0.82% | $190.53 | $197.63 | $190.08 | 5.75M |
| 2026-09-14 | $195.00 | +6.04% | $190.55 | $195.47 | $187.78 | 5.32M |
| 2026-09-11 | $183.90 | +3.37% | $179.05 | $184.12 | $178.29 | 2.89M |
| 2026-09-10 | $177.91 | +1.20% | $177.63 | $179.39 | $175.49 | 3.96M |
| 2026-09-09 | $175.80 | -1.80% | $178.61 | $180.97 | $175.60 | 3.98M |
| 2026-09-08 | $179.03 | -4.12% | $184.35 | $184.35 | $177.04 | 6.10M |
| 2026-09-04 | $186.72 | -3.31% | $192.00 | $192.17 | $186.02 | 5.10M |
| 2026-09-03 | $193.12 | +2.90% | $190.00 | $195.32 | $189.09 | 5.42M |
| 2026-09-02 | $187.68 | -0.22% | $186.31 | $190.05 | $185.44 | 2.88M |
| 2026-09-01 | $188.09 | -0.88% | $187.32 | $190.50 | $186.99 | 3.41M |
| 2026-08-31 | $189.76 | +0.08% | $188.32 | $191.46 | $186.76 | 4.19M |
| 2026-08-28 | $189.61 | +1.19% | $189.34 | $191.90 | $188.67 | 4.84M |
| 2026-08-27 | $187.38 | +3.31% | $184.10 | $189.93 | $183.51 | 4.93M |
| 2026-08-26 | $181.38 | -2.97% | $182.35 | $185.84 | $180.79 | 4.38M |
| 2026-08-25 | $186.93 | +0.21% | $183.78 | $188.00 | $182.33 | 4.07M |
| 2026-08-24 | $186.53 | +0.67% | $184.64 | $188.08 | $183.43 | 7.35M |
| 2026-08-21 | $185.28 | +2.17% | $180.98 | $188.45 | $180.02 | 4.84M |
| 2026-08-20 | $181.35 | -0.99% | $182.21 | $187.14 | $181.17 | 4.38M |
| 2026-08-19 | $183.17 | +5.92% | $172.35 | $185.77 | $172.35 | 5.66M |
| 2026-08-18 | $172.93 | +1.74% | $172.86 | $176.93 | $170.43 | 6.00M |
| 2026-08-17 | $169.98 | -3.91% | $173.00 | $175.52 | $169.75 | 5.04M |
| 2026-08-14 | $176.89 | -0.90% | $180.04 | $180.50 | $173.91 | 6.29M |
| 2026-08-13 | $178.49 | -0.92% | $181.68 | $185.80 | $177.00 | 9.34M |
| 2026-08-12 | $180.14 | +0.18% | $176.03 | $180.15 | $173.82 | 5.63M |
| 2026-08-11 | $179.82 | +0.88% | $176.83 | $180.30 | $175.55 | 3.90M |
| 2026-08-10 | $178.25 | +1.44% | $174.46 | $179.66 | $172.55 | 3.97M |
| 2026-08-07 | $175.72 | +2.69% | $171.13 | $176.33 | $170.57 | 3.68M |
| 2026-08-06 | $171.11 | +0.22% | $160.21 | $171.47 | $157.76 | 5.21M |
| 2026-08-05 | $170.73 | +0.18% | $172.25 | $173.27 | $167.44 | 5.40M |
| 2026-08-04 | $170.43 | +2.82% | $160.64 | $171.30 | $160.40 | 5.79M |
| 2026-08-03 | $165.76 | -0.10% | $170.37 | $171.47 | $165.44 | 6.74M |
| 2026-07-31 | $165.92 | +1.61% | $160.82 | $166.94 | $159.20 | 9.39M |
| 2026-07-30 | $163.29 | -5.71% | $166.73 | $166.73 | $159.96 | 8.64M |
| 2026-07-29 | $173.17 | +5.17% | $165.00 | $176.40 | $163.86 | 10.92M |
| 2026-07-28 | $164.66 | +6.88% | $156.95 | $167.75 | $156.95 | 10.61M |
| 2026-07-27 | $154.06 | +4.81% | $150.20 | $156.84 | $149.58 | 7.77M |
| 2026-07-24 | $146.99 | +5.95% | $142.50 | $147.53 | $140.71 | 6.57M |
| 2026-07-23 | $138.74 | -0.96% | $139.00 | $139.30 | $135.96 | 10.36M |
| 2026-07-22 | $140.09 | -0.55% | $140.82 | $143.49 | $138.90 | 4.77M |
| 2026-07-21 | $140.86 | -2.67% | $141.33 | $144.42 | $140.31 | 4.77M |
| 2026-07-20 | $144.73 | +0.81% | $142.84 | $145.59 | $140.00 | 8.07M |
| 2026-07-17 | $143.57 | -0.72% | $145.00 | $147.42 | $139.72 | 10.58M |
| 2026-07-16 | $144.61 | +5.54% | $138.93 | $145.52 | $135.50 | 9.52M |
| 2026-07-15 | $137.02 | +1.83% | $137.01 | $139.54 | $135.93 | 10.19M |
| 2026-07-14 | $134.56 | -2.86% | $130.48 | $137.75 | $129.96 | 6.88M |
| 2026-07-13 | $138.52 | +2.43% | $139.10 | $141.74 | $136.10 | 5.38M |
| 2026-07-10 | $135.23 | -2.75% | $141.37 | $142.45 | $134.85 | 7.63M |
| 2026-07-09 | $139.06 | +1.36% | $130.94 | $139.13 | $129.50 | 7.00M |
| 2026-07-08 | $137.19 | -3.48% | $139.75 | $141.63 | $137.16 | 6.86M |
| 2026-07-07 | $142.14 | +3.78% | $140.40 | $143.97 | $140.39 | 8.70M |
| 2026-07-06 | $136.96 | -0.28% | $135.96 | $138.11 | $133.50 | 6.97M |
| 2026-07-02 | $137.35 | +4.74% | $133.14 | $138.90 | $132.94 | 13.84M |
| 2026-07-01 | $131.13 | +5.38% | $126.20 | $133.81 | $126.05 | 14.98M |
| 2026-06-30 | $124.44 | -0.24% | $123.26 | $125.48 | $121.78 | 10.98M |
| 2026-06-29 | $124.74 | -3.29% | $130.58 | $132.38 | $124.44 | 17.09M |
| 2026-06-26 | $128.98 | +2.51% | $126.25 | $129.25 | $125.71 | 14.15M |
| 2026-06-25 | $125.82 | -2.58% | $128.35 | $129.80 | $125.68 | 20.98M |
| 2026-06-24 | $129.15 | +1.68% | $126.49 | $131.88 | $125.80 | 13.78M |
| 2026-06-23 | $127.01 | +1.75% | $124.79 | $127.83 | $124.42 | 23.53M |
| 2026-06-22 | $124.83 | -2.46% | $125.00 | $125.84 | $118.15 | 27.63M |
| 2026-06-18 | $127.98 | -17.97% | $126.50 | $134.70 | $125.60 | 41.74M |
| 2026-06-17 | $156.01 | -5.75% | $164.90 | $166.87 | $155.91 | 7.56M |
| 2026-06-16 | $165.52 | +0.10% | $165.63 | $169.79 | $165.03 | 4.42M |
| 2026-06-15 | $165.36 | -2.89% | $167.60 | $172.59 | $165.05 | 6.03M |
| 2026-06-12 | $170.28 | +1.65% | $168.44 | $171.77 | $164.65 | 4.04M |
| 2026-06-11 | $167.52 | -1.75% | $167.10 | $170.84 | $163.58 | 5.26M |
| 2026-06-10 | $170.50 | -1.71% | $170.10 | $173.53 | $167.85 | 3.32M |
| 2026-06-09 | $173.47 | -0.55% | $173.46 | $176.36 | $170.33 | 4.43M |
| 2026-06-08 | $174.43 | -2.14% | $176.95 | $180.18 | $174.37 | 3.80M |
| 2026-06-05 | $178.25 | -0.34% | $180.91 | $183.18 | $176.33 | 3.75M |
| 2026-06-04 | $178.86 | +0.81% | $183.68 | $185.00 | $177.59 | 4.40M |
| 2026-06-03 | $177.43 | -4.72% | $183.16 | $184.00 | $176.37 | 4.96M |
| 2026-06-02 | $186.22 | -5.27% | $190.69 | $191.90 | $183.41 | 5.28M |
| 2026-06-01 | $196.59 | +5.09% | $193.44 | $198.00 | $188.99 | 7.18M |
| 2026-05-29 | $187.07 | +4.86% | $178.63 | $188.24 | $175.44 | 10.78M |
| 2026-05-28 | $178.40 | +1.16% | $178.14 | $179.84 | $175.33 | 4.11M |
| 2026-05-27 | $176.36 | -0.36% | $177.00 | $179.61 | $176.04 | 5.27M |
| 2026-05-26 | $177.00 | -1.25% | $178.00 | $178.65 | $173.84 | 3.82M |
| 2026-05-22 | $179.24 | +0.77% | $179.01 | $182.70 | $177.17 | 3.45M |