Accenture plc ACN
250.49 USD +0.54 (+0.22%)
Regular-session close
250.00 -0.49 -0.20%
After hours · Nov 13, 7:41 PM ET
249.00 Day range 254.71
124.44 52-week range 288.54
- YTD
- -6.64%
- 1 year
- +1.18%
ACN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 251.95 | 254.71 | 249.00 | 250.49 | +0.54 | +0.22% | 3,381,606 |
| Nov 12, 2026 | 255.22 | 256.98 | 249.78 | 249.95 | -3.71 | -1.46% | 3,409,700 |
| Nov 11, 2026 | 255.18 | 255.95 | 250.98 | 253.66 | -4.85 | -1.88% | 3,385,400 |
| Nov 10, 2026 | 253.38 | 260.24 | 250.31 | 258.51 | +4.14 | +1.63% | 4,076,200 |
| Nov 9, 2026 | 260.00 | 262.15 | 253.89 | 254.37 | -6.13 | -2.35% | 4,146,700 |
| Nov 6, 2026 | 258.53 | 261.22 | 255.41 | 260.50 | -4.66 | -1.76% | 4,262,700 |
| Nov 5, 2026 | 267.81 | 271.76 | 264.98 | 265.16 | +0.89 | +0.34% | 8,201,300 |
| Nov 4, 2026 | 258.59 | 267.47 | 256.77 | 264.27 | +9.71 | +3.81% | 6,085,900 |
| Nov 3, 2026 | 254.56 | 256.37 | 246.86 | 254.56 | -6.38 | -2.45% | 5,681,400 |
| Nov 2, 2026 | 255.70 | 263.66 | 253.68 | 260.94 | +2.70 | +1.05% | 5,783,400 |
| Oct 30, 2026 | 251.60 | 260.42 | 250.85 | 258.24 | +11.02 | +4.46% | 10,354,400 |
| Oct 29, 2026 | 239.30 | 247.96 | 238.10 | 247.22 | +3.82 | +1.57% | 4,612,900 |
| Oct 28, 2026 | 233.34 | 246.79 | 232.57 | 243.40 | +8.24 | +3.50% | 5,647,500 |
| Oct 27, 2026 | 244.65 | 245.00 | 234.86 | 235.16 | -12.07 | -4.88% | 6,182,700 |
| Oct 26, 2026 | 247.85 | 252.00 | 243.57 | 247.23 | -2.14 | -0.86% | 4,121,500 |
| Oct 23, 2026 | 252.01 | 254.44 | 242.01 | 249.37 | -9.37 | -3.62% | 6,845,800 |
| Oct 22, 2026 | 242.00 | 259.39 | 239.33 | 258.74 | +18.48 | +7.69% | 8,296,900 |
| Oct 21, 2026 | 235.00 | 242.48 | 234.01 | 240.26 | +1.14 | +0.48% | 6,258,500 |
| Oct 20, 2026 | 238.00 | 243.67 | 237.82 | 239.12 | +2.19 | +0.92% | 6,688,000 |
| Oct 19, 2026 | 228.48 | 237.23 | 226.45 | 236.93 | +7.25 | +3.16% | 6,939,400 |
| Oct 16, 2026 | 228.62 | 231.36 | 223.96 | 229.68 | +4.76 | +2.12% | 7,485,900 |
| Oct 15, 2026 | 216.27 | 227.86 | 216.27 | 224.92 | +9.96 | +4.63% | 8,450,200 |
| Oct 14, 2026 | 216.29 | 218.88 | 212.71 | 214.96 | +1.40 | +0.66% | 6,741,500 |
| Oct 13, 2026 | 215.74 | 218.58 | 212.68 | 213.56 | -1.31 | -0.61% | 6,309,100 |
| Oct 12, 2026 | 210.82 | 216.66 | 210.00 | 214.87 | +5.81 | +2.78% | 6,389,600 |
| Oct 9, 2026 | 208.58 | 209.06 | 204.10 | 209.06 | +0.70 | +0.34% | 4,876,700 |
| Oct 8, 2026 | 197.73 | 209.06 | 193.22 | 208.36 | +11.72 | +5.96% | 12,091,900 |
| Oct 7, 2026 | 195.00 | 198.20 | 194.05 | 196.64 | +3.24 | +1.68% | 5,231,800 |
| Oct 6, 2026 | 195.43 | 196.16 | 192.58 | 193.40 | -1.65 | -0.85% | 6,147,800 |
| Oct 5, 2026 | 196.30 | 199.74 | 193.77 | 195.05 | -3.85 | -1.94% | 6,993,900 |
| Oct 2, 2026 | 211.02 | 213.31 | 198.36 | 198.90 | -13.40 | -6.31% | 10,032,300 |
| Oct 1, 2026 | 215.98 | 227.63 | 211.04 | 212.30 | +28.93 | +15.78% | 28,979,200 |
| Sep 30, 2026 | 178.10 | 184.30 | 177.74 | 183.37 | +6.25 | +3.53% | 10,531,000 |
| Sep 29, 2026 | 173.09 | 177.77 | 172.11 | 177.12 | +2.65 | +1.52% | 6,358,600 |
| Sep 28, 2026 | 173.51 | 177.08 | 172.30 | 174.47 | -1.64 | -0.93% | 5,499,800 |
| Sep 25, 2026 | 177.13 | 180.05 | 175.74 | 176.11 | -1.30 | -0.73% | 4,960,100 |
| Sep 24, 2026 | 185.75 | 186.34 | 176.87 | 177.41 | -6.11 | -3.33% | 4,634,600 |
| Sep 23, 2026 | 185.50 | 188.28 | 182.56 | 183.52 | -0.20 | -0.11% | 4,021,400 |
| Sep 22, 2026 | 189.38 | 190.24 | 182.16 | 183.72 | -2.39 | -1.28% | 3,878,300 |
| Sep 21, 2026 | 187.00 | 193.75 | 184.99 | 186.11 | +4.82 | +2.66% | 7,418,300 |
| Sep 18, 2026 | 188.58 | 189.48 | 180.70 | 181.29 | -9.00 | -4.73% | 11,664,700 |
| Sep 17, 2026 | 189.94 | 192.11 | 188.90 | 190.29 | +0.65 | +0.34% | 2,935,900 |
| Sep 16, 2026 | 190.04 | 192.00 | 188.18 | 189.64 | -3.76 | -1.94% | 3,317,200 |
| Sep 15, 2026 | 190.53 | 197.63 | 190.08 | 193.40 | -1.60 | -0.82% | 5,748,700 |
| Sep 14, 2026 | 190.55 | 195.47 | 187.78 | 195.00 | +11.10 | +6.04% | 5,322,100 |
| Sep 11, 2026 | 179.05 | 184.12 | 178.29 | 183.90 | +5.99 | +3.37% | 2,886,800 |
| Sep 10, 2026 | 177.63 | 179.39 | 175.49 | 177.91 | +2.11 | +1.20% | 3,961,100 |
| Sep 9, 2026 | 178.61 | 180.97 | 175.60 | 175.80 | -3.23 | -1.80% | 3,981,100 |
| Sep 8, 2026 | 184.35 | 184.35 | 177.04 | 179.03 | -7.69 | -4.12% | 6,099,500 |
| Sep 4, 2026 | 192.00 | 192.17 | 186.02 | 186.72 | -6.40 | -3.31% | 5,103,400 |
| Sep 3, 2026 | 190.00 | 195.32 | 189.09 | 193.12 | +5.44 | +2.90% | 5,420,300 |
| Sep 2, 2026 | 186.31 | 190.05 | 185.44 | 187.68 | -0.41 | -0.22% | 2,876,300 |
| Sep 1, 2026 | 187.32 | 190.50 | 186.99 | 188.09 | -1.67 | -0.88% | 3,409,500 |
| Aug 31, 2026 | 188.32 | 191.46 | 186.76 | 189.76 | +0.15 | +0.08% | 4,194,000 |
| Aug 28, 2026 | 189.34 | 191.90 | 188.67 | 189.61 | +2.23 | +1.19% | 4,840,700 |
| Aug 27, 2026 | 184.10 | 189.93 | 183.51 | 187.38 | +6.00 | +3.31% | 4,930,200 |
| Aug 26, 2026 | 182.35 | 185.84 | 180.79 | 181.38 | -5.55 | -2.97% | 4,376,500 |
| Aug 25, 2026 | 183.78 | 188.00 | 182.33 | 186.93 | +0.40 | +0.21% | 4,071,800 |
| Aug 24, 2026 | 184.64 | 188.08 | 183.43 | 186.53 | +1.25 | +0.67% | 7,346,300 |
| Aug 21, 2026 | 180.98 | 188.45 | 180.02 | 185.28 | +3.93 | +2.17% | 4,837,600 |
| Aug 20, 2026 | 182.21 | 187.14 | 181.17 | 181.35 | -1.82 | -0.99% | 4,383,300 |
| Aug 19, 2026 | 172.35 | 185.77 | 172.35 | 183.17 | +10.24 | +5.92% | 5,660,500 |
| Aug 18, 2026 | 172.86 | 176.93 | 170.43 | 172.93 | +2.95 | +1.74% | 5,995,600 |
| Aug 17, 2026 | 173.00 | 175.52 | 169.75 | 169.98 | -6.91 | -3.91% | 5,041,100 |
| Aug 14, 2026 | 180.04 | 180.50 | 173.91 | 176.89 | -1.60 | -0.90% | 6,291,000 |
65 days, newest first. Daily bars as drawn on the ACN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.