Accenture Plc (ACN)

213.56
+0.40 (0.19%)
NYSE · Last Trade: Oct 13th, 6:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Accenture Plc (ACN)

DateOpenHighLowCloseVolumeAdjusted Close
10/13/2026215.74218.58212.68213.566,309,084213.56
10/12/2026210.82216.66210.00214.876,392,317213.16
10/09/2026208.58209.06204.10209.064,877,870207.40
10/08/2026197.73209.06193.22208.3612,115,056206.70
10/07/2026195.00198.20194.05196.645,233,111195.07
10/06/2026195.43196.16192.59193.406,149,528191.86
10/05/2026196.30199.74193.77195.057,069,176193.50
10/02/2026211.02213.31198.36198.9010,035,814197.32
10/01/2026215.98227.63211.03212.3029,155,280210.61
9/30/2026178.10184.30177.74183.3710,534,555181.91
9/29/2026173.09177.77172.11177.126,359,767175.71
9/28/2026173.51177.08172.30174.475,500,016173.08
9/25/2026177.13180.04175.74176.114,962,239174.71
9/24/2026185.75186.34176.87177.414,637,118176.00
9/23/2026185.50188.28182.56183.524,021,676182.06
9/22/2026189.38190.24182.16183.723,878,692182.26
9/21/2026187.00193.75184.99186.117,418,767184.63
9/18/2026188.58189.48180.70181.2911,664,721179.85
9/17/2026189.94192.11188.90190.292,945,901188.78
9/16/2026190.04192.00188.18189.643,319,830188.13
9/15/2026190.53197.63190.08193.405,749,484191.86
9/14/2026190.55195.47187.78195.005,329,890193.45
9/11/2026179.05184.12178.29183.902,891,733182.44
9/10/2026177.63179.39175.49177.913,961,355176.49
9/09/2026178.61180.97175.60175.803,982,350174.40
9/08/2026184.35184.35177.04179.036,100,667177.60
9/04/2026192.00192.17186.02186.725,104,841185.23
9/03/2026190.00195.32189.09193.125,421,571191.58
9/02/2026186.31190.04185.44187.682,876,449186.19
9/01/2026187.32190.50186.99188.093,409,739186.59
8/31/2026188.32191.46186.76189.764,195,539188.25
8/28/2026189.34191.90188.67189.614,840,892188.10
8/27/2026184.10189.93183.51187.384,931,739185.89
8/26/2026182.35185.84180.79181.384,377,178179.94
8/25/2026183.78188.00182.33186.934,071,806185.44
8/24/2026184.64188.08183.43186.537,346,405185.05
8/21/2026180.98188.45180.02185.284,837,785183.81
8/20/2026182.21187.14181.17181.354,382,927179.91
8/19/2026172.35185.77172.35183.175,659,764181.71
8/18/2026172.86176.93170.43172.935,995,826171.55
8/17/2026173.00175.52169.75169.985,040,530168.63
8/14/2026180.04180.50173.91176.896,291,123175.48
8/13/2026181.68185.80177.00178.499,335,176177.07
8/12/2026176.03180.15173.82180.145,628,138178.71
8/11/2026176.83180.30175.54179.823,900,958178.39
8/10/2026174.46179.66172.55178.253,975,100176.83
8/07/2026171.13176.33170.57175.723,678,403174.32
8/06/2026160.21171.47157.76171.115,205,352169.75
8/05/2026172.25173.27167.44170.735,397,545169.37
8/04/2026160.64171.30160.40170.435,792,276169.07
8/03/2026170.37171.47165.44165.766,740,777164.44
7/31/2026160.82166.94159.20165.929,389,192164.60
7/30/2026166.73166.73159.96163.298,644,882161.99
7/29/2026165.00176.40163.85173.1710,918,739171.79
7/28/2026156.95167.75156.95164.6610,619,527163.35
7/27/2026150.20156.84149.58154.067,772,539152.83
7/24/2026142.50147.53140.71146.996,570,589145.82
7/23/2026139.00139.29135.96138.7410,362,652137.64
7/22/2026140.82143.49138.90140.094,767,999138.97
7/21/2026141.33144.42140.31140.864,770,524139.74
7/20/2026142.84145.59140.00144.738,069,646143.58
7/17/2026145.00147.42139.72143.5710,575,538142.43
7/16/2026138.93145.52135.50144.619,518,939143.46
7/15/2026137.01139.54135.93137.0210,188,915135.93
7/14/2026130.48137.75129.96134.566,876,217133.49