Accenture Plc (ACN)
178.28
-11.82 (-6.22%)
NYSE · Last Trade: Apr 23rd, 7:22 PM EDT
Historical Prices For Accenture Plc (ACN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 181.00 | 181.39 | 174.87 | 178.28 | 7,386,323 | 178.28 |
| 4/22/2026 | 193.13 | 194.76 | 188.19 | 190.10 | 4,080,689 | 190.10 |
| 4/21/2026 | 195.15 | 199.53 | 193.78 | 194.42 | 4,203,115 | 194.42 |
| 4/20/2026 | 197.23 | 199.58 | 193.98 | 195.06 | 4,631,874 | 195.06 |
| 4/17/2026 | 195.86 | 199.65 | 195.81 | 197.65 | 4,501,524 | 197.65 |
| 4/16/2026 | 196.24 | 196.69 | 191.29 | 194.00 | 4,849,528 | 194.00 |
| 4/15/2026 | 193.01 | 196.45 | 191.51 | 194.00 | 4,433,250 | 194.00 |
| 4/14/2026 | 192.72 | 194.30 | 189.51 | 190.37 | 4,629,591 | 190.37 |
| 4/13/2026 | 180.98 | 192.04 | 180.37 | 191.95 | 6,681,396 | 191.95 |
| 4/10/2026 | 185.83 | 185.98 | 177.50 | 179.53 | 7,261,042 | 179.53 |
| 4/09/2026 | 190.74 | 190.75 | 182.38 | 186.03 | 6,064,566 | 186.03 |
| 4/08/2026 | 200.94 | 202.16 | 193.53 | 193.84 | 4,951,622 | 192.21 |
| 4/07/2026 | 198.98 | 200.27 | 196.51 | 197.30 | 4,001,748 | 195.64 |
| 4/06/2026 | 200.96 | 201.72 | 195.34 | 198.95 | 5,501,490 | 197.28 |
| 4/02/2026 | 197.62 | 201.33 | 195.29 | 201.33 | 5,518,991 | 199.64 |
| 4/01/2026 | 197.14 | 198.50 | 192.00 | 197.06 | 4,810,211 | 195.40 |
| 3/31/2026 | 200.00 | 201.50 | 195.93 | 198.29 | 6,907,316 | 196.62 |
| 3/30/2026 | 195.00 | 198.57 | 194.21 | 197.55 | 4,636,620 | 195.89 |
| 3/27/2026 | 195.00 | 195.54 | 190.27 | 192.60 | 4,890,546 | 190.98 |
| 3/26/2026 | 191.47 | 197.60 | 190.96 | 196.42 | 4,916,738 | 194.77 |
| 3/25/2026 | 195.49 | 197.24 | 188.67 | 192.29 | 4,370,745 | 190.67 |
| 3/24/2026 | 197.57 | 198.48 | 190.65 | 193.54 | 5,113,532 | 191.91 |
| 3/23/2026 | 203.63 | 204.45 | 198.72 | 200.02 | 4,828,314 | 198.34 |
| 3/20/2026 | 203.50 | 207.42 | 198.49 | 199.99 | 44,335,944 | 198.31 |
| 3/19/2026 | 187.00 | 207.98 | 187.00 | 203.55 | 10,613,466 | 201.84 |
| 3/18/2026 | 198.75 | 199.80 | 194.26 | 195.15 | 8,069,358 | 193.51 |
| 3/17/2026 | 200.25 | 204.94 | 198.07 | 198.66 | 5,729,251 | 196.99 |
| 3/16/2026 | 197.49 | 200.47 | 195.64 | 199.31 | 7,832,741 | 197.63 |
| 3/13/2026 | 197.34 | 200.41 | 195.07 | 196.65 | 4,223,286 | 195.00 |
| 3/12/2026 | 201.00 | 205.00 | 195.48 | 196.05 | 7,049,483 | 194.40 |
| 3/11/2026 | 203.45 | 206.68 | 197.66 | 201.48 | 5,132,787 | 199.79 |
| 3/10/2026 | 208.60 | 208.60 | 199.74 | 201.63 | 5,162,925 | 199.93 |
| 3/09/2026 | 212.84 | 215.65 | 205.83 | 209.36 | 7,849,180 | 207.60 |
| 3/06/2026 | 215.21 | 218.59 | 212.00 | 215.00 | 6,502,873 | 213.19 |
| 3/05/2026 | 209.80 | 216.66 | 209.30 | 214.00 | 7,438,779 | 212.20 |
| 3/04/2026 | 211.80 | 215.54 | 208.61 | 210.00 | 5,549,286 | 208.23 |
| 3/03/2026 | 203.00 | 213.25 | 203.00 | 209.89 | 5,818,709 | 208.13 |
| 3/02/2026 | 205.24 | 209.15 | 204.32 | 205.93 | 7,262,769 | 204.20 |
| 2/27/2026 | 204.17 | 208.86 | 199.26 | 208.72 | 7,929,671 | 206.97 |
| 2/26/2026 | 194.00 | 207.49 | 193.99 | 207.38 | 10,832,760 | 205.64 |
| 2/25/2026 | 196.36 | 196.82 | 188.73 | 191.50 | 14,154,442 | 189.89 |
| 2/24/2026 | 200.54 | 204.30 | 196.09 | 196.73 | 11,118,812 | 195.08 |
| 2/23/2026 | 212.12 | 214.02 | 199.10 | 201.18 | 10,004,847 | 199.49 |
| 2/20/2026 | 213.54 | 218.47 | 211.94 | 215.35 | 5,932,512 | 213.54 |
| 2/19/2026 | 215.00 | 216.28 | 211.06 | 214.95 | 8,030,097 | 213.14 |
| 2/18/2026 | 219.42 | 224.26 | 217.16 | 223.61 | 4,968,745 | 221.73 |
| 2/17/2026 | 225.62 | 229.11 | 217.33 | 219.89 | 7,456,644 | 218.04 |
| 2/13/2026 | 223.21 | 227.31 | 220.91 | 224.23 | 7,644,837 | 222.34 |
| 2/12/2026 | 230.25 | 230.25 | 215.16 | 222.05 | 9,719,622 | 220.18 |
| 2/11/2026 | 241.92 | 242.31 | 228.83 | 230.43 | 6,076,519 | 228.49 |
| 2/10/2026 | 237.47 | 243.60 | 235.00 | 240.86 | 5,673,264 | 238.84 |
| 2/09/2026 | 235.59 | 239.00 | 231.86 | 236.76 | 4,770,293 | 234.77 |
| 2/06/2026 | 232.30 | 241.09 | 232.00 | 240.62 | 5,026,379 | 238.60 |
| 2/05/2026 | 240.47 | 244.73 | 232.73 | 233.58 | 6,107,068 | 231.62 |
| 2/04/2026 | 237.84 | 245.07 | 231.85 | 241.65 | 7,633,839 | 239.62 |
| 2/03/2026 | 249.44 | 251.55 | 238.14 | 241.21 | 9,118,297 | 239.18 |
| 2/02/2026 | 263.54 | 269.15 | 262.15 | 266.79 | 3,427,306 | 264.55 |
| 1/30/2026 | 261.22 | 264.54 | 259.90 | 263.64 | 5,458,177 | 261.42 |
| 1/29/2026 | 269.47 | 271.20 | 257.39 | 261.22 | 8,227,469 | 259.02 |
| 1/28/2026 | 275.82 | 278.66 | 267.86 | 270.43 | 3,734,221 | 268.16 |
| 1/27/2026 | 280.00 | 280.00 | 274.16 | 275.80 | 2,937,134 | 273.48 |
| 1/26/2026 | 283.25 | 284.59 | 276.14 | 280.71 | 3,169,343 | 278.35 |