Accenture plc
ACN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $179.05 | $184.12 | $178.29 | $183.90 | +3.37% | 2.89M |
| Sep 10, 2026 | $177.63 | $179.39 | $175.49 | $177.91 | +1.20% | 3.96M |
| Sep 9, 2026 | $178.61 | $180.97 | $175.60 | $175.80 | -1.80% | 3.98M |
| Sep 8, 2026 | $184.35 | $184.35 | $177.04 | $179.03 | -4.12% | 6.10M |
| Sep 4, 2026 | $192.00 | $192.17 | $186.02 | $186.72 | -3.31% | 5.10M |
| Sep 3, 2026 | $190.00 | $195.32 | $189.09 | $193.12 | +2.90% | 5.42M |
| Sep 2, 2026 | $186.31 | $190.05 | $185.44 | $187.68 | -0.22% | 2.88M |
| Sep 1, 2026 | $187.32 | $190.50 | $186.99 | $188.09 | -0.88% | 3.41M |
| Aug 31, 2026 | $188.32 | $191.46 | $186.76 | $189.76 | +0.08% | 4.19M |
| Aug 28, 2026 | $189.34 | $191.90 | $188.67 | $189.61 | +1.19% | 4.84M |
| Aug 27, 2026 | $184.10 | $189.93 | $183.51 | $187.38 | +3.31% | 4.93M |
| Aug 26, 2026 | $182.35 | $185.84 | $180.79 | $181.38 | -2.97% | 4.38M |
| Aug 25, 2026 | $183.78 | $188.00 | $182.33 | $186.93 | +0.21% | 4.07M |
| Aug 24, 2026 | $184.64 | $188.08 | $183.43 | $186.53 | +0.67% | 7.35M |
| Aug 21, 2026 | $180.98 | $188.45 | $180.02 | $185.28 | +2.17% | 4.84M |
| Aug 20, 2026 | $182.21 | $187.14 | $181.17 | $181.35 | -0.99% | 4.38M |
| Aug 19, 2026 | $172.35 | $185.77 | $172.35 | $183.17 | +5.92% | 5.66M |
| Aug 18, 2026 | $172.86 | $176.93 | $170.43 | $172.93 | +1.74% | 6.00M |
| Aug 17, 2026 | $173.00 | $175.52 | $169.75 | $169.98 | -3.91% | 5.04M |
| Aug 14, 2026 | $180.04 | $180.50 | $173.91 | $176.89 | -0.90% | 6.29M |
| Aug 13, 2026 | $181.68 | $185.80 | $177.00 | $178.49 | -0.92% | 9.34M |
| Aug 12, 2026 | $176.03 | $180.15 | $173.82 | $180.14 | +0.18% | 5.63M |
| Aug 11, 2026 | $176.83 | $180.30 | $175.55 | $179.82 | +0.88% | 3.90M |
| Aug 10, 2026 | $174.46 | $179.66 | $172.55 | $178.25 | +1.44% | 3.97M |
| Aug 7, 2026 | $171.13 | $176.33 | $170.57 | $175.72 | +2.69% | 3.68M |
| Aug 6, 2026 | $160.21 | $171.47 | $157.76 | $171.11 | +0.22% | 5.21M |
| Aug 5, 2026 | $172.25 | $173.27 | $167.44 | $170.73 | +0.18% | 5.40M |
| Aug 4, 2026 | $160.64 | $171.30 | $160.40 | $170.43 | +2.82% | 5.79M |
| Aug 3, 2026 | $170.37 | $171.47 | $165.44 | $165.76 | -0.10% | 6.74M |
| Jul 31, 2026 | $160.82 | $166.94 | $159.20 | $165.92 | +1.61% | 9.39M |
| Jul 30, 2026 | $166.73 | $166.73 | $159.96 | $163.29 | -5.71% | 8.65M |
| Jul 29, 2026 | $165.00 | $176.40 | $163.86 | $173.17 | +5.17% | 10.92M |
| Jul 28, 2026 | $156.95 | $167.75 | $156.95 | $164.66 | +6.88% | 10.62M |
| Jul 27, 2026 | $150.20 | $156.84 | $149.58 | $154.06 | +4.81% | 7.77M |
| Jul 24, 2026 | $142.50 | $147.53 | $140.71 | $146.99 | +5.95% | 6.57M |
| Jul 23, 2026 | $139.00 | $139.30 | $135.96 | $138.74 | -0.96% | 10.36M |
| Jul 22, 2026 | $140.82 | $143.49 | $138.90 | $140.09 | -0.55% | 4.77M |
| Jul 21, 2026 | $141.33 | $144.42 | $140.31 | $140.86 | -2.67% | 4.77M |
| Jul 20, 2026 | $142.84 | $145.59 | $140.00 | $144.73 | +0.81% | 8.07M |
| Jul 17, 2026 | $145.00 | $147.42 | $139.72 | $143.57 | -0.72% | 10.58M |
| Jul 16, 2026 | $138.93 | $145.52 | $135.50 | $144.61 | +5.54% | 9.52M |
| Jul 15, 2026 | $137.01 | $139.54 | $135.93 | $137.02 | +1.83% | 10.19M |
| Jul 14, 2026 | $130.48 | $137.75 | $129.96 | $134.56 | -2.86% | 6.88M |
| Jul 13, 2026 | $139.10 | $141.74 | $136.10 | $138.52 | +2.43% | 5.38M |
| Jul 10, 2026 | $141.37 | $142.45 | $134.85 | $135.23 | -2.75% | 7.63M |
| Jul 9, 2026 | $130.94 | $139.13 | $129.50 | $139.06 | +1.36% | 7.00M |
| Jul 8, 2026 | $139.75 | $141.63 | $137.16 | $137.19 | -3.48% | 6.86M |
| Jul 7, 2026 | $140.40 | $143.97 | $140.39 | $142.14 | +3.78% | 8.70M |
| Jul 6, 2026 | $135.96 | $138.11 | $133.50 | $136.96 | -0.28% | 6.97M |
| Jul 2, 2026 | $133.14 | $138.90 | $132.94 | $137.35 | +4.74% | 13.84M |
| Jul 1, 2026 | $126.20 | $133.81 | $126.05 | $131.13 | +5.38% | 14.98M |
| Jun 30, 2026 | $123.26 | $125.48 | $121.78 | $124.44 | -0.24% | 10.98M |
| Jun 29, 2026 | $130.58 | $132.38 | $124.44 | $124.74 | -3.29% | 17.09M |
| Jun 26, 2026 | $126.25 | $129.25 | $125.71 | $128.98 | +2.51% | 14.15M |
| Jun 25, 2026 | $128.35 | $129.80 | $125.68 | $125.82 | -2.58% | 20.98M |
| Jun 24, 2026 | $126.49 | $131.88 | $125.80 | $129.15 | +1.68% | 13.78M |
| Jun 23, 2026 | $124.79 | $127.83 | $124.42 | $127.01 | +1.75% | 23.53M |
| Jun 22, 2026 | $125.00 | $125.84 | $118.15 | $124.83 | -2.46% | 27.63M |
| Jun 18, 2026 | $126.50 | $134.70 | $125.60 | $127.98 | -17.97% | 41.74M |
| Jun 17, 2026 | $164.90 | $166.87 | $155.91 | $156.01 | — | 7.56M |
