NYSE : ACN
Accenture plc — Price history
Technology · Information Technology Services · Ireland
Last price 258.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 152.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Accenture plc (ACN) closed at 260.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 255.7 | 263.66 | 253.68 | 260.94 | 5,787,426 | +1.05% |
| 2026-10-30 | 251.6 | 260.42 | 250.85 | 258.24 | 10,355,800 | +4.46% |
| 2026-10-29 | 239.3 | 247.96 | 238.095 | 247.22 | 4,614,068 | +1.57% |
| 2026-10-28 | 233.34 | 246.79 | 232.57 | 243.4 | 5,649,725 | +3.50% |
| 2026-10-27 | 244.65 | 245 | 234.855 | 235.16 | 6,186,138 | -4.88% |
| 2026-10-26 | 247.85 | 252 | 243.57 | 247.23 | 4,121,939 | -0.86% |
| 2026-10-23 | 252.01 | 254.435 | 242.01 | 249.37 | 6,846,557 | -3.62% |
| 2026-10-22 | 242 | 259.39 | 239.33 | 258.74 | 8,299,908 | +7.69% |
| 2026-10-21 | 235 | 242.48 | 234.01 | 240.26 | 6,260,736 | +0.48% |
| 2026-10-20 | 238 | 243.67 | 237.82 | 239.12 | 6,688,989 | +0.92% |
| 2026-10-19 | 228.48 | 237.23 | 226.45 | 236.93 | 6,940,196 | +3.16% |
| 2026-10-16 | 228.62 | 231.36 | 223.96 | 229.68 | 7,472,224 | +2.12% |
| 2026-10-15 | 216.27 | 227.86 | 216.27 | 224.92 | 8,444,248 | +4.63% |
| 2026-10-14 | 216.29 | 218.88 | 212.71 | 214.96 | 6,736,338 | +0.66% |
| 2026-10-13 | 215.74 | 218.58 | 212.675 | 213.56 | 6,304,849 | +0.19% |
| 2026-10-12 | 210.82 | 216.66 | 210 | 214.87 | 6,383,160 | +2.78% |
| 2026-10-09 | 208.58 | 209.06 | 204.1 | 209.06 | 4,877,865 | +0.34% |
| 2026-10-08 | 197.73 | 209.06 | 193.221 | 208.36 | 12,095,613 | +5.96% |
| 2026-10-07 | 195 | 198.2 | 194.051 | 196.64 | 5,233,366 | +1.68% |
| 2026-10-06 | 195.43 | 196.16 | 192.585 | 193.4 | 6,149,796 | -0.85% |
| 2026-10-05 | 196.3 | 199.74 | 193.77 | 195.05 | 6,996,587 | -1.94% |
| 2026-10-02 | 211.02 | 213.31 | 198.36 | 198.9 | 10,035,767 | -6.31% |
| 2026-10-01 | 215.98 | 227.63 | 211.035 | 212.3 | 28,986,134 | +15.78% |
| 2026-09-30 | 178.1 | 184.3 | 177.738 | 183.37 | 10,537,790 | +3.53% |
| 2026-09-29 | 173.09 | 177.77 | 172.11 | 177.12 | 6,359,868 | +1.52% |
| 2026-09-28 | 173.51 | 177.08 | 172.3 | 174.47 | 5,500,211 | -0.93% |
| 2026-09-25 | 177.125 | 180.045 | 175.74 | 176.11 | 4,962,237 | -0.73% |
| 2026-09-24 | 185.75 | 186.34 | 176.87 | 177.41 | 4,639,283 | -3.33% |
| 2026-09-23 | 185.5 | 188.275 | 182.56 | 183.52 | 4,021,841 | -0.11% |
| 2026-09-22 | 189.38 | 190.24 | 182.155 | 183.72 | 3,878,891 | -1.28% |
| 2026-09-21 | 187 | 193.75 | 184.985 | 186.11 | 7,419,159 | +2.66% |
| 2026-09-18 | 188.58 | 189.48 | 180.7 | 181.29 | 11,664,716 | -4.73% |
| 2026-09-17 | 189.94 | 192.11 | 188.9 | 190.29 | 2,936,046 | +0.34% |
| 2026-09-16 | 190.04 | 192 | 188.18 | 189.64 | 3,319,888 | -1.94% |
| 2026-09-15 | 190.53 | 197.63 | 190.08 | 193.4 | 5,749,638 | -0.82% |
| 2026-09-14 | 190.55 | 195.47 | 187.78 | 195 | 5,324,372 | +6.04% |
| 2026-09-11 | 179.05 | 184.12 | 178.29 | 183.9 | 2,887,451 | +3.37% |
| 2026-09-10 | 177.63 | 179.39 | 175.489 | 177.91 | 3,961,384 | +1.20% |
| 2026-09-09 | 178.61 | 180.968 | 175.6 | 175.8 | 3,982,626 | -1.80% |
| 2026-09-08 | 184.35 | 184.35 | 177.04 | 179.03 | 6,100,503 | -4.12% |
| 2026-09-04 | 192 | 192.17 | 186.02 | 186.72 | 5,104,838 | -3.31% |
| 2026-09-03 | 190 | 195.32 | 189.09 | 193.12 | 5,420,377 | +2.90% |
| 2026-09-02 | 186.31 | 190.045 | 185.44 | 187.68 | 2,876,564 | -0.22% |
| 2026-09-01 | 187.323 | 190.5 | 186.99 | 188.09 | 3,409,775 | -0.88% |
| 2026-08-31 | 188.32 | 191.46 | 186.76 | 189.76 | 4,194,352 | +0.08% |
| 2026-08-28 | 189.34 | 191.9 | 188.67 | 189.61 | 4,840,890 | +1.19% |
| 2026-08-27 | 184.1 | 189.93 | 183.51 | 187.38 | 4,932,748 | +3.31% |
| 2026-08-26 | 182.35 | 185.844 | 180.79 | 181.38 | 4,378,174 | -2.97% |
| 2026-08-25 | 183.78 | 188 | 182.33 | 186.93 | 4,071,857 | +0.21% |
| 2026-08-24 | 184.64 | 188.08 | 183.43 | 186.53 | 7,346,426 | +0.67% |
| 2026-08-21 | 180.98 | 188.45 | 180.02 | 185.28 | 4,837,783 | +2.17% |
| 2026-08-20 | 182.21 | 187.14 | 181.17 | 181.35 | 4,383,308 | -0.99% |
| 2026-08-19 | 172.35 | 185.77 | 172.35 | 183.17 | 5,660,499 | +5.92% |
| 2026-08-18 | 172.86 | 176.925 | 170.43 | 172.93 | 5,995,914 | +1.74% |
| 2026-08-17 | 173 | 175.52 | 169.75 | 169.98 | 5,041,059 | -3.91% |
| 2026-08-14 | 180.04 | 180.5 | 173.91 | 176.89 | 6,291,119 | -0.90% |
| 2026-08-13 | 181.68 | 185.8 | 177 | 178.49 | 9,336,266 | -0.92% |
| 2026-08-12 | 176.03 | 180.15 | 173.82 | 180.14 | 5,626,882 | +0.18% |
| 2026-08-11 | 176.83 | 180.3 | 175.545 | 179.82 | 3,900,014 | +0.88% |
| 2026-08-10 | 174.46 | 179.663 | 172.55 | 178.25 | 3,974,666 | +1.44% |
| 2026-08-07 | 171.13 | 176.33 | 170.57 | 175.72 | 3,678,400 | +2.69% |
| 2026-08-06 | 160.21 | 171.47 | 157.76 | 171.11 | 5,206,045 | +0.22% |
| 2026-08-05 | 172.25 | 173.27 | 167.435 | 170.73 | 5,396,136 | +0.18% |
| 2026-08-04 | 160.64 | 171.3 | 160.4 | 170.43 | 5,792,918 | +2.82% |
| 2026-08-03 | 170.37 | 171.473 | 165.44 | 165.76 | 6,741,873 | -0.10% |
| 2026-07-31 | 160.82 | 166.94 | 159.2 | 165.92 | 9,389,191 | +1.61% |
| 2026-07-30 | 166.73 | 166.73 | 159.96 | 163.29 | 8,645,688 | -5.71% |
| 2026-07-29 | 165 | 176.4 | 163.855 | 173.17 | 10,919,941 | +5.17% |
| 2026-07-28 | 156.95 | 167.75 | 156.95 | 164.66 | 10,617,590 | +6.88% |
| 2026-07-27 | 150.2 | 156.84 | 149.58 | 154.06 | 7,772,860 | +4.81% |
| 2026-07-24 | 142.5 | 147.525 | 140.71 | 146.99 | 6,570,587 | +5.95% |
| 2026-07-23 | 139 | 139.295 | 135.96 | 138.74 | 10,362,535 | -0.96% |
| 2026-07-22 | 140.82 | 143.49 | 138.9 | 140.09 | 4,768,334 | -0.55% |
| 2026-07-21 | 141.33 | 144.42 | 140.31 | 140.86 | 4,771,049 | -2.67% |
| 2026-07-20 | 142.84 | 145.59 | 140 | 144.73 | 8,070,326 | +0.81% |
| 2026-07-17 | 145 | 147.42 | 139.72 | 143.57 | 10,575,535 | -0.72% |
| 2026-07-16 | 138.93 | 145.52 | 135.5 | 144.61 | 9,515,819 | +5.54% |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | 10,189,087 | +1.83% |
| 2026-07-14 | 130.475 | 137.75 | 129.96 | 134.56 | 6,876,435 | -2.86% |
| 2026-07-13 | 139.095 | 141.74 | 136.1 | 138.52 | 5,377,439 | +2.43% |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | 7,632,630 | -2.75% |
| 2026-07-09 | 130.94 | 139.13 | 129.5 | 139.06 | 7,003,091 | +2.58% |
| 2026-07-08 | 139.75 | 141.63 | 137.16 | 137.19 | 6,861,679 | -3.48% |
| 2026-07-07 | 140.4 | 143.97 | 140.39 | 142.14 | 8,702,651 | +3.78% |
| 2026-07-06 | 135.96 | 138.11 | 133.5 | 136.96 | 6,974,821 | -0.28% |
| 2026-07-02 | 133.14 | 138.9 | 132.94 | 137.35 | 13,839,149 | +4.74% |
| 2026-07-01 | 126.2 | 133.81 | 126.05 | 131.13 | 14,977,685 | +5.38% |
| 2026-06-30 | 123.26 | 125.475 | 121.78 | 124.44 | 10,984,425 | -0.24% |
| 2026-06-29 | 130.575 | 132.38 | 124.44 | 124.74 | 17,088,295 | -3.29% |
| 2026-06-26 | 126.25 | 129.25 | 125.71 | 128.98 | 14,148,714 | +2.51% |
| 2026-06-25 | 128.35 | 129.8 | 125.68 | 125.82 | 20,982,983 | -2.58% |
| 2026-06-24 | 126.49 | 131.88 | 125.8 | 129.15 | 13,775,245 | +1.68% |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | 23,534,674 | +1.75% |
| 2026-06-22 | 125 | 125.84 | 118.15 | 124.83 | 27,630,905 | -2.46% |
| 2026-06-18 | 126.5 | 134.7 | 125.6 | 127.98 | 41,744,292 | -17.97% |
| 2026-06-17 | 164.9 | 166.87 | 155.91 | 156.01 | 7,563,197 | -5.75% |
| 2026-06-16 | 165.625 | 169.794 | 165.03 | 165.52 | 4,422,625 | +0.10% |
| 2026-06-15 | 167.6 | 172.59 | 165.05 | 165.36 | 6,026,514 | -2.89% |
| 2026-06-12 | 168.435 | 171.77 | 164.65 | 170.28 | 4,040,123 | +1.65% |
| 2026-06-11 | 167.1 | 170.835 | 163.58 | 167.52 | 5,257,548 | -1.75% |
| 2026-06-10 | 170.1 | 173.53 | 167.85 | 170.5 | 3,320,590 | -1.71% |
| 2026-06-09 | 173.46 | 176.36 | 170.33 | 173.47 | 4,426,857 | -0.55% |
| 2026-06-08 | 176.95 | 180.18 | 174.37 | 174.43 | 3,795,678 | -2.14% |
| 2026-06-05 | 180.91 | 183.18 | 176.33 | 178.25 | 3,745,661 | -0.34% |
| 2026-06-04 | 183.68 | 185 | 177.59 | 178.86 | 4,395,425 | +0.81% |
| 2026-06-03 | 183.16 | 183.995 | 176.37 | 177.43 | 4,955,540 | -4.72% |
| 2026-06-02 | 190.69 | 191.9 | 183.41 | 186.22 | 5,282,813 | -5.27% |
| 2026-06-01 | 193.44 | 198 | 188.99 | 196.59 | 7,179,547 | +5.09% |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | 10,781,302 | +4.86% |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.4 | 4,106,682 | +1.16% |
| 2026-05-27 | 177 | 179.61 | 176.04 | 176.36 | 5,272,884 | -0.36% |
| 2026-05-26 | 178 | 178.65 | 173.835 | 177 | 3,822,680 | -1.25% |
| 2026-05-22 | 179.005 | 182.7 | 177.17 | 179.24 | 3,452,859 | +0.77% |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | 3,514,633 | -0.75% |
| 2026-05-20 | 175 | 180.51 | 170.28 | 179.22 | 4,239,118 | +1.37% |
| 2026-05-19 | 180 | 184.793 | 176.17 | 176.8 | 7,191,771 | -0.42% |
| 2026-05-18 | 167.75 | 177.55 | 165.87 | 177.55 | 5,367,585 | +5.17% |
| 2026-05-15 | 167.47 | 169.6 | 164.934 | 168.82 | 4,996,747 | +2.95% |
| 2026-05-14 | 162 | 166.07 | 160.5 | 163.99 | 8,723,148 | +2.72% |
| 2026-05-13 | 167.52 | 168.15 | 155.815 | 159.64 | 13,901,850 | -5.97% |