Dark

ACN
Accenture PLC
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

175.73USD+2.697%(+4.62)3,678,400

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

160.50USD-6.201%(-10.61)0

After-hours

Aug 7, 2026 4:16:30 PM EDT

175.18USD-0.310%(-0.55)689,546

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	171.1300	176.330000	170.5700	175.7200	+2.694%	3,678,400	0.000%
2026-08-06	160.2100	171.470000	157.7600	171.1100	+0.223%	5,206,046	+2.694%
2026-08-05	172.2500	173.270000	167.4350	170.7300	+0.176%	5,396,137	+2.923%
2026-08-04	160.6400	171.300000	160.4000	170.4300	+2.817%	5,792,918	+3.104%
2026-08-03	170.3700	171.472600	165.4400	165.7600	-0.096%	6,741,864	+6.009%
2026-07-31	160.8200	166.940000	159.2000	165.9200	+1.611%	9,389,192	+5.906%
2026-07-30	166.7300	166.730000	159.9600	163.2900	-5.705%	8,645,688	+7.612%
2026-07-29	165.0000	176.400000	163.8550	173.1700	+5.168%	10,919,942	+1.473%
2026-07-28	156.9500	167.750000	156.9500	164.6600	+6.880%	10,617,590	+6.717%
2026-07-27	150.2000	156.840000	149.5800	154.0600	+4.810%	7,772,861	+14.059%
2026-07-24	142.5000	147.525000	140.7102	146.9900	+5.946%	6,570,588	+19.546%
2026-07-23	139.0000	139.295000	135.9600	138.7400	-0.964%	10,362,536	+26.654%
2026-07-22	140.8200	143.490000	138.9000	140.0900	-0.547%	4,768,335	+25.434%
2026-07-21	141.3300	144.420000	140.3100	140.8600	-2.674%	4,771,049	+24.748%
2026-07-20	142.8400	145.590000	140.0000	144.7300	+0.808%	8,070,326	+21.412%
2026-07-17	145.0000	147.420000	139.7200	143.5700	-0.719%	10,575,536	+22.393%
2026-07-16	138.9300	145.520000	135.5000	144.6100	+5.539%	9,515,820	+21.513%
2026-07-15	137.0100	139.540000	135.9300	137.0200	+1.828%	10,189,087	+28.244%
2026-07-14	130.4750	137.750000	129.9600	134.5600	-2.859%	6,876,337	+30.589%
2026-07-13	139.0950	141.740000	136.1000	138.5200	+2.433%	5,377,439	+26.855%
2026-07-10	141.3700	142.450000	134.8500	135.2300	-2.754%	7,632,629	+29.942%
2026-07-09	130.9400	139.130000	129.5000	139.0600	+1.363%	7,003,092	+26.363%
2026-07-08	139.7500	141.630000	137.1600	137.1900	-3.482%	6,861,680	+28.085%
2026-07-07	140.4000	143.970000	140.3900	142.1400	+3.782%	8,702,651	+23.625%
2026-07-06	135.9600	138.110000	133.5000	136.9600	-0.284%	6,974,822	+28.300%
2026-07-02	133.1400	138.900000	132.9400	137.3500	+4.743%	13,839,149	+27.936%
2026-07-01	126.2000	133.810000	126.0500	131.1300	+5.376%	15,191,695	+34.004%
2026-06-30	123.2600	125.475000	121.7800	124.4400	-0.241%	10,984,425	+41.209%
2026-06-29	130.5750	132.380000	124.4400	124.7400	-3.287%	17,088,295	+40.869%
2026-06-26	126.2500	129.249900	125.7100	128.9800	+2.512%	14,148,714	+36.238%
2026-06-25	128.3500	129.800000	125.6800	125.8200	-2.578%	20,982,984	+39.660%
2026-06-24	126.4900	131.880000	125.8000	129.1500	+1.685%	13,775,247	+36.059%
2026-06-23	124.7900	127.830000	124.4200	127.0100	+1.746%	23,534,675	+38.351%
2026-06-22	125.0000	125.840000	118.1500	124.8300	-2.461%	27,630,906	+40.767%
2026-06-18	126.5000	134.700000	125.6000	127.9800	-17.967%	41,744,292	+37.303%
2026-06-17	164.9000	166.870000	155.9100	156.0100	-5.746%	7,563,198	+12.634%
2026-06-16	165.6250	169.793900	165.0300	165.5200	+0.097%	4,422,625	+6.162%
2026-06-15	167.6000	172.590000	165.0500	165.3600	-2.889%	6,026,514	+6.265%
2026-06-12	168.4350	171.769900	164.6500	170.2800	+1.648%	4,040,125	+3.195%
2026-06-11	167.1000	170.835000	163.5800	167.5200	-1.748%	5,257,548	+4.895%
2026-06-10	170.1000	173.530000	167.8500	170.5000	-1.712%	3,320,590	+3.062%
2026-06-09	173.4600	176.360000	170.3300	173.4700	-0.550%	4,426,858	+1.297%
2026-06-08	176.9500	180.180000	174.3700	174.4300	-2.143%	3,795,678	+0.740%
2026-06-05	180.9100	183.180000	176.3300	178.2500	-0.341%	3,745,661	-1.419%
2026-06-04	183.6800	185.000000	177.5900	178.8600	+0.806%	4,395,426	-1.756%
2026-06-03	183.1600	183.995000	176.3700	177.4300	-4.720%	4,955,541	-0.964%
2026-06-02	190.6900	191.900000	183.4100	186.2200	-5.275%	5,282,794	-5.638%
2026-06-01	193.4400	198.000000	188.9900	196.5900	+5.089%	7,179,547	-10.616%
2026-05-29	178.6300	188.240000	175.4400	187.0700	+4.860%	10,781,302	-6.067%
2026-05-28	178.1400	179.840000	175.3300	178.4000	+1.157%	4,106,687	-1.502%
2026-05-27	177.0000	179.610436	176.0400	176.3600	-0.362%	5,272,889	-0.363%
2026-05-26	178.0000	178.650000	173.8350	177.0000	-1.250%	3,822,680	-0.723%
2026-05-22	179.0050	182.700000	177.1700	179.2400	+0.770%	3,452,860	-1.964%
2026-05-21	176.8200	178.470000	173.1300	177.8700	-0.753%	3,513,680	-1.209%
2026-05-20	175.0000	180.510000	170.2800	179.2200	+1.369%	4,239,119	-1.953%
2026-05-19	180.0000	184.793000	176.1700	176.8000	-0.422%	7,191,773	-0.611%
2026-05-18	167.7500	177.550000	165.8700	177.5500	+5.171%	5,367,586	-1.031%
2026-05-15	167.4700	169.600000	164.9340	168.8200	+2.945%	4,996,748	+4.087%
2026-05-14	162.0000	166.070000	160.5000	163.9900	+2.725%	8,723,148	+7.153%
2026-05-13	167.5200	168.150000	155.8150	159.6400	-5.967%	13,901,851	+10.073%
2026-05-12	174.0000	175.000000	169.7600	169.7700	-1.497%	5,451,923	+3.505%
2026-05-11	180.4900	181.290000	172.2200	172.3500	-4.473%	4,624,410	+1.955%
2026-05-08	178.0300	181.140000	172.5200	180.4200	+0.128%	5,695,964	-2.605%
2026-05-07	176.0750	180.740000	175.6300	180.1900	+3.219%	6,330,372	-2.481%
2026-05-06	179.4960	179.496000	173.5200	174.5700	-2.480%	6,826,797	+0.659%
2026-05-05	180.4300	180.430000	173.5600	179.0100	-0.616%	5,134,451	-1.838%
2026-05-04	179.9800	182.335000	177.7600	180.1200	+0.161%	6,087,169	-2.443%
2026-05-01	181.3000	183.900000	177.0100	179.8300	+0.627%	3,708,956	-2.285%
2026-04-30	178.3200	178.990000	173.6500	178.7100	-0.860%	6,033,743	-1.673%
2026-04-29	176.5700	180.480000	175.5700	180.2600	+1.412%	5,171,859	-2.519%
2026-04-28	178.6000	181.340000	176.9900	177.7500	+0.441%	4,427,029	-1.142%
2026-04-27	178.0000	181.940000	176.6300	176.9700	-0.779%	4,411,999	-0.706%
2026-04-24	178.7500	179.950000	173.8400	178.3600	+0.045%	4,568,780	-1.480%
2026-04-23	181.0000	181.390000	174.8700	178.2800	-6.218%	7,387,156	-1.436%
2026-04-22	193.1300	194.760000	188.1900	190.1000	-2.222%	4,081,818	-7.564%
2026-04-21	195.1500	199.530000	193.7780	194.4200	-0.328%	4,202,170	-9.618%
2026-04-20	197.2300	199.580000	193.9800	195.0600	-1.310%	4,631,479	-9.915%
2026-04-17	195.8600	199.650000	195.8100	197.6500	+1.881%	4,501,520	-11.095%
2026-04-16	196.2400	196.690000	191.2900	194.0000	0.000%	4,849,684	-9.423%
2026-04-15	193.0100	196.450000	191.5100	194.0000	+1.907%	4,433,603	-9.423%
2026-04-14	192.7200	194.300000	189.5100	190.3700	-0.823%	4,629,641	-7.696%
2026-04-13	180.9800	192.040000	180.3700	191.9500	+6.918%	6,681,487	-8.455%
2026-04-10	185.8300	185.980000	177.5000	179.5300	-3.494%	7,261,025	-2.122%
2026-04-09	190.7450	190.745000	182.3758	186.0300	-4.029%	6,064,105	-5.542%
2026-04-08	200.9400	202.160000	193.5300	193.8400	-1.754%	4,952,190	-9.348%
2026-04-07	198.9800	200.270000	196.5070	197.3000	-0.829%	3,803,003	-10.938%
2026-04-06	200.9600	201.715000	195.3420	198.9500	-1.182%	5,501,562	-11.676%
2026-04-02	197.6200	201.330000	195.2900	201.3300	+2.167%	5,518,990	-12.720%
2026-04-01	197.1400	198.500000	192.0000	197.0600	-0.620%	4,810,265	-10.829%
2026-03-31	200.0000	201.500000	195.9300	198.2900	+0.375%	6,907,342	-11.382%
2026-03-30	195.0000	198.567600	194.2100	197.5500	+2.570%	4,636,747	-11.050%
2026-03-27	195.0000	195.540000	190.2700	192.6000	-1.945%	4,890,544	-8.764%
2026-03-26	191.4700	197.600000	190.9600	196.4200	+2.148%	4,916,457	-10.539%
2026-03-25	195.4900	197.240000	188.6700	192.2900	-0.646%	4,371,162	-8.617%
2026-03-24	197.5700	198.480000	190.6500	193.5400	-3.240%	5,113,679	-9.207%
2026-03-23	203.6300	204.450000	198.7224	200.0200	+0.015%	4,828,320	-12.149%
2026-03-20	203.5000	207.419900	198.4900	199.9900	-1.749%	44,335,632	-12.136%
2026-03-19	187.0000	207.980000	187.0000	203.5500	+4.304%	10,613,707	-13.672%
2026-03-18	198.7500	199.800000	194.2600	195.1500	-1.767%	8,070,091	-9.956%
2026-03-17	200.2500	204.940000	198.0700	198.6600	-0.326%	5,729,363	-11.547%
2026-03-16	197.4900	200.470000	195.6400	199.3100	+1.353%	7,832,749	-11.836%
2026-03-13	197.3400	200.410000	195.0747	196.6500	+0.306%	4,223,284	-10.643%
2026-03-12	201.0000	205.000000	195.4800	196.0500	-2.695%	7,049,553	-10.370%
2026-03-11	203.4500	206.680000	197.6601	201.4800	-0.074%	5,133,318	-12.785%
2026-03-10	208.6050	208.605000	199.7350	201.6300	-3.692%	5,163,043	-12.850%
2026-03-09	212.8400	215.650000	205.8313	209.3600	-2.623%	7,849,319	-16.068%
2026-03-06	215.2100	218.595000	212.0000	215.0000	+0.467%	6,495,267	-18.270%
2026-03-05	209.8000	216.655000	209.3001	214.0000	+1.905%	7,441,050	-17.888%
2026-03-04	211.8000	215.540000	208.6100	210.0000	+0.052%	5,549,179	-16.324%
2026-03-03	203.0000	213.245000	203.0000	209.8900	+1.923%	5,818,917	-16.280%
2026-03-02	205.2400	209.150000	204.3200	205.9300	-1.337%	7,262,336	-14.670%
2026-02-27	204.1700	208.860000	199.2600	208.7200	+0.646%	7,928,925	-15.811%
2026-02-26	194.0000	207.490000	193.9900	207.3800	+8.292%	10,790,930	-15.267%
2026-02-25	196.3600	196.820000	188.7300	191.5000	-2.658%	14,156,446	-8.240%
2026-02-24	200.5400	204.300000	196.0900	196.7300	-2.212%	11,119,517	-10.680%
2026-02-23	212.1200	214.020000	199.1000	201.1800	-6.580%	10,007,208	-12.655%
2026-02-20	213.5400	218.470000	211.9350	215.3500	+0.186%	5,932,481	-18.403%
2026-02-19	215.0000	216.280000	211.0600	214.9500	-3.873%	8,040,629	-18.251%
2026-02-18	219.4200	224.260000	217.1625	223.6100	+1.692%	4,968,582	-21.417%
2026-02-17	225.6150	229.110000	217.3300	219.8900	-1.936%	7,456,664	-20.087%
2026-02-13	223.2050	227.310000	220.9150	224.2300	+0.982%	7,644,316	-21.634%
2026-02-12	230.2500	230.250000	215.1600	222.0500	-3.637%	9,720,181	-20.865%
2026-02-11	241.9200	242.310000	228.8300	230.4300	-4.330%	6,076,918	-23.743%
2026-02-10	237.4700	243.600000	235.0000	240.8600	+1.732%	5,672,786	-27.045%
2026-02-09	235.5900	239.000000	231.8600	236.7600	-1.604%	4,770,286	-25.781%
2026-02-06	232.3000	241.090000	232.0000	240.6200	+3.014%	5,026,265	-26.972%
2026-02-05	240.4700	244.730000	232.7300	233.5800	-3.340%	6,108,333	-24.771%
2026-02-04	237.8400	245.070000	231.8500	241.6500	+0.182%	7,633,816	-27.283%
2026-02-03	249.4400	251.550000	238.1400	241.2100	-9.588%	9,118,499	-27.151%
2026-02-02	263.5400	269.150000	262.1501	266.7900	+1.195%	3,427,461	-34.135%
2026-01-30	261.2200	264.540000	259.9000	263.6400	+0.926%	5,458,023	-33.349%
2026-01-29	269.4700	271.200000	257.3650	261.2200	-3.406%	8,227,397	-32.731%
2026-01-28	275.8200	278.660000	267.8600	270.4300	-1.947%	3,735,124	-35.022%
2026-01-27	280.0000	280.000000	274.1601	275.8000	-1.749%	2,937,160	-36.287%
2026-01-26	283.2500	284.590000	276.1401	280.7100	-0.128%	3,163,876	-37.402%
2026-01-23	284.3400	285.940000	279.6800	281.0700	-1.410%	2,565,620	-37.482%
2026-01-22	283.8300	289.000000	283.3900	285.0900	+1.557%	4,379,301	-38.363%
2026-01-21	275.0000	285.535000	274.9500	280.7200	+2.937%	4,231,951	-37.404%
2026-01-20	282.4400	287.265000	272.2200	272.7100	-4.717%	5,656,058	-35.565%
2026-01-16	285.4300	289.160000	280.7400	286.2100	-0.542%	5,702,397	-38.605%
2026-01-15	287.9300	290.665000	285.2100	287.7700	-0.267%	5,743,643	-38.937%
2026-01-14	276.6100	291.090000	276.1750	288.5400	+4.241%	6,421,739	-39.100%
2026-01-13	278.9000	280.500000	273.0000	276.8000	-1.481%	3,621,735	-36.517%
2026-01-12	279.5400	281.390000	276.6078	280.9600	+0.103%	4,086,674	-37.457%
2026-01-09	281.9600	284.400000	277.3271	280.6700	-0.408%	3,070,072	-37.393%
2026-01-08	272.2500	286.570000	272.1150	281.8200	+2.862%	5,268,856	-37.648%
2026-01-07	276.0100	281.870000	271.8900	273.9800	-0.707%	4,303,397	-35.864%
2026-01-06	263.0300	275.990000	262.0942	275.9300	+4.527%	4,080,541	-36.317%
2026-01-05	260.8250	266.750000	259.4750	263.9800	+1.550%	3,538,241	-33.434%
2026-01-02	268.7900	269.840000	258.0000	259.9500	-3.112%	4,899,791	-32.402%
2025-12-31	269.7400	270.930000	268.3000	268.3000	-0.630%	1,973,118	-34.506%
2025-12-30	270.4300	272.420000	269.5200	270.0000	-0.494%	1,785,094	-34.919%
2025-12-29	270.9800	273.270000	269.9450	271.3400	+0.092%	2,753,768	-35.240%
2025-12-26	269.9000	271.750000	269.5000	271.0900	+0.411%	1,412,226	-35.180%
2025-12-24	270.0300	271.920000	269.7409	269.9800	-0.292%	1,062,697	-34.914%
2025-12-23	269.8200	271.666000	268.7800	270.7700	+0.037%	2,598,777	-35.104%
2025-12-22	271.6100	272.800000	267.8500	270.6700	-0.580%	3,289,499	-35.080%
2025-12-19	270.0000	276.810000	270.0000	272.2500	+0.848%	8,375,775	-35.456%
2025-12-18	265.0000	272.370000	261.5000	269.9600	-1.381%	6,923,128	-34.909%
2025-12-17	272.6500	279.380000	272.0000	273.7400	+0.625%	5,586,769	-35.808%
2025-12-16	281.1300	281.130000	270.8300	272.0400	-0.954%	5,503,311	-35.407%
2025-12-15	276.0000	276.400000	271.0200	274.6600	+1.142%	4,042,066	-36.023%
2025-12-12	271.9600	273.438200	270.2950	271.5600	+0.440%	2,984,009	-35.292%
2025-12-11	273.1700	277.650000	269.7100	270.3700	-0.680%	4,063,216	-35.008%
2025-12-10	268.3800	273.640000	268.0500	272.2200	+0.998%	3,580,740	-35.449%
2025-12-09	267.9300	272.400000	267.2500	269.5300	+1.137%	3,515,049	-34.805%
2025-12-08	265.7300	268.630000	265.0056	266.5000	-0.034%	3,218,875	-34.064%
2025-12-05	268.1000	271.000000	266.0700	266.5900	-1.021%	3,785,500	-34.086%
2025-12-04	276.3000	280.710000	269.1700	269.3400	-1.286%	4,119,376	-34.759%
2025-12-03	261.9800	274.060000	261.7450	272.8500	+4.532%	6,961,886	-35.598%
2025-12-02	257.8000	262.960000	257.0000	261.0200	+1.395%	4,966,370	-32.679%
2025-12-01	253.1300	258.895000	251.0201	257.4300	+2.972%	5,025,137	-31.741%
2025-11-28	247.4900	251.450000	245.1301	250.0000	+0.867%	1,493,721	-29.712%
2025-11-26	250.2800	251.940000	246.8900	247.8500	-0.554%	2,389,202	-29.102%
2025-11-25	245.0000	251.679900	245.0000	249.2300	+2.303%	3,664,451	-29.495%
2025-11-24	250.9900	251.330000	243.2400	243.6200	-3.268%	5,596,861	-27.871%
2025-11-21	241.8800	253.970000	241.2850	251.8500	+4.593%	5,959,436	-30.228%
2025-11-20	242.7900	244.750000	239.5400	240.7900	-0.120%	2,905,498	-27.024%
2025-11-19	240.0000	244.380000	240.0000	241.0800	+0.450%	2,554,872	-27.111%
2025-11-18	241.0600	241.750000	237.4300	240.0000	-0.551%	3,375,269	-26.783%
2025-11-17	243.9300	244.980000	240.5900	241.3300	-1.582%	3,187,926	-27.187%
2025-11-14	245.7700	249.150000	244.0900	245.2100	-0.953%	2,845,068	-28.339%
2025-11-13	245.4300	248.580000	244.3150	247.5700	+0.422%	3,703,849	-29.022%
2025-11-12	244.0000	246.970000	242.3100	246.5300	+1.637%	3,230,935	-28.723%
2025-11-11	244.8900	244.890000	238.5300	242.5600	-0.814%	3,766,805	-27.556%
2025-11-10	247.3400	248.260000	240.4000	244.5500	-0.492%	2,818,924	-28.146%
2025-11-07	240.0000	246.554000	239.4400	245.7600	+1.831%	4,047,434	-28.499%
2025-11-06	247.7300	248.670000	240.1800	241.3400	-2.615%	3,512,582	-27.190%
2025-11-05	243.3800	248.990000	242.7600	247.8200	+2.026%	3,631,847	-29.094%
2025-11-04	246.9700	248.570000	241.0726	242.9000	-2.230%	3,688,348	-27.657%
2025-11-03	249.5300	249.530000	242.9400	248.4400	-0.664%	4,196,627	-29.271%
2025-10-31	249.6600	250.880000	248.0600	250.1000	+0.341%	3,848,001	-29.740%
2025-10-30	245.8100	251.880000	245.4815	249.2500	+0.605%	3,982,225	-29.501%
2025-10-29	253.1500	255.440000	247.5000	247.7500	-2.210%	5,780,655	-29.074%
2025-10-28	250.0000	254.680000	249.1900	253.3500	+1.029%	3,425,097	-30.641%
2025-10-27	249.4400	252.250000	247.1900	250.7700	+1.260%	3,033,478	-29.928%
2025-10-24	250.0100	251.090000	247.1100	247.6500	-0.865%	2,794,125	-29.045%
2025-10-23	246.0600	250.090000	245.4400	249.8100	+0.269%	2,885,744	-29.659%
2025-10-22	248.6100	251.045800	247.1700	249.1400	-0.547%	3,899,985	-29.469%
2025-10-21	242.5200	252.090000	242.5200	250.5100	+3.440%	4,475,512	-29.855%
2025-10-20	240.1000	244.190000	239.7350	242.1800	+1.590%	3,495,403	-27.442%
2025-10-17	234.3500	239.120000	233.6000	238.3900	+1.867%	4,436,403	-26.289%
2025-10-16	239.8100	240.085000	233.7450	234.0200	-2.374%	4,800,831	-24.912%
2025-10-15	243.9100	247.310000	239.0600	239.7100	-1.839%	4,118,068	-26.695%
2025-10-14	242.0600	246.070000	239.5500	244.2000	+0.263%	3,788,593	-28.043%
2025-10-13	242.2300	243.960000	239.8700	243.5600	+1.087%	3,572,509	-27.854%
2025-10-10	251.6450	252.950000	240.7100	240.9400	-4.404%	4,548,757	-27.069%
2025-10-09	253.5100	254.170000	249.6105	252.0400	-0.372%	4,427,619	-30.281%
2025-10-08	251.7100	253.670000	247.6450	252.9800	+0.697%	5,672,008	-30.540%
2025-10-07	249.1300	252.830000	248.2100	251.2300	+1.233%	5,930,393	-30.056%
2025-10-06	246.0000	248.405000	242.0500	248.1700	+1.162%	3,400,873	-29.194%
2025-10-03	244.8800	246.460000	242.6600	245.3200	+0.401%	3,383,997	-28.371%
2025-10-02	244.9100	248.180000	243.2489	244.3400	+0.259%	4,323,530	-28.084%
2025-10-01	245.2600	248.990000	239.7128	243.7100	-1.172%	6,545,095	-27.898%
2025-09-30	246.5900	252.100000	245.3801	246.6000	-0.162%	8,966,444	-28.743%
2025-09-29	240.5000	249.130000	237.2500	247.0000	+3.360%	7,837,461	-28.858%
2025-09-26	232.6000	241.300000	231.0500	238.9700	+2.756%	8,163,164	-26.468%
2025-09-25	238.4900	242.000000	229.4001	232.5600	-2.727%	10,401,065	-24.441%
2025-09-24	236.6700	240.065000	235.7500	239.0800	+1.520%	6,855,371	-26.502%
2025-09-23	240.5100	241.199900	234.1000	235.5000	-1.871%	6,777,829	-25.384%
2025-09-22	239.8600	242.490000	238.5900	239.9900	+0.121%	6,070,393	-26.780%
2025-09-19	239.5200	240.970000	234.1830	239.7000	+0.063%	11,522,615	-26.692%
2025-09-18	241.9800	243.340000	237.9300	239.5500	-0.701%	5,698,185	-26.646%
2025-09-17	237.7300	245.200000	236.9900	241.2400	+1.871%	5,248,152	-27.160%
2025-09-16	237.5100	238.745000	235.8300	236.8100	-0.446%	6,464,105	-25.797%
2025-09-15	240.6700	242.250000	235.9200	237.8700	-0.281%	5,385,897	-26.128%
2025-09-12	244.5000	245.245000	238.0100	238.5400	-2.298%	5,637,514	-26.335%
2025-09-11	243.2100	244.560000	242.3500	244.1500	+0.428%	4,644,524	-28.028%
2025-09-10	252.0400	252.040000	240.6550	243.1100	-3.524%	5,117,472	-27.720%
2025-09-09	255.0000	255.960000	249.8400	251.9900	-1.401%	3,456,433	-30.267%
2025-09-08	255.2800	256.000000	249.4700	255.5700	+0.243%	4,707,822	-31.244%
2025-09-05	252.9250	258.649900	250.1900	254.9500	+0.795%	4,235,989	-31.077%
2025-09-04	253.2700	254.700000	247.8900	252.9400	-0.476%	4,165,360	-30.529%
2025-09-03	253.2100	254.805000	251.3200	254.1500	-0.789%	2,934,837	-30.860%
2025-09-02	257.8500	260.400000	251.9835	256.1700	-1.462%	3,537,993	-31.405%
2025-08-29	256.9200	260.380000	256.0900	259.9700	+1.483%	2,806,195	-32.408%
2025-08-28	258.0000	258.130000	253.9600	256.1700	-0.369%	2,984,988	-31.405%
2025-08-27	256.1200	258.290000	255.4400	257.1200	+0.666%	2,238,979	-31.658%
2025-08-26	255.3400	256.690000	253.1600	255.4200	-0.246%	4,884,513	-31.204%
2025-08-25	259.2200	259.730000	255.0400	256.0500	-1.223%	2,358,756	-31.373%
2025-08-22	254.6900	262.165000	254.4701	259.2200	+2.059%	3,102,948	-32.212%
2025-08-21	255.0000	255.000000	250.7250	253.9900	-0.416%	2,670,597	-30.816%
2025-08-20	257.0400	260.390000	254.9900	255.0500	-0.324%	5,069,889	-31.104%
2025-08-19	250.5300	257.620000	250.3950	255.8800	+2.709%	4,555,710	-31.327%
2025-08-18	247.0000	250.985000	245.1000	249.1300	+0.858%	3,776,430	-29.467%
2025-08-15	245.7400	249.400000	245.7400	247.0100	+0.345%	4,223,700	-28.861%
2025-08-14	244.5400	246.670000	242.3459	246.1600	+0.195%	4,928,485	-28.616%
2025-08-13	238.7500	246.725000	237.3101	245.6800	+3.283%	5,278,399	-28.476%
2025-08-12	238.9250	242.415000	236.6700	237.8700	-0.310%	4,832,539	-26.128%
2025-08-11	238.0000	241.820000	236.9600	238.6100	-0.247%	4,674,953	-26.357%
2025-08-08	242.6600	242.920000	238.0300	239.2000	-1.043%	3,811,193	-26.538%
2025-08-07	248.2000	251.330000	239.8150	241.7200	-2.351%	7,246,256	-27.304%
2025-08-06	247.7000	248.087500	244.0000	247.5400	+0.190%	8,064,669	-29.013%
2025-08-05	255.7400	255.800000	245.7400	247.0700	-4.525%	10,175,886	-28.878%
2025-08-04	258.0800	259.140000	256.6050	258.7800	+1.335%	3,470,608	-32.097%
2025-08-01	264.6300	265.110000	254.2000	255.3700	-4.392%	6,042,413	-31.190%
2025-07-31	271.0000	273.880000	266.1300	267.1000	-2.518%	4,794,149	-34.212%
2025-07-30	278.5000	278.690000	272.3900	274.0000	-1.757%	4,272,743	-35.869%
2025-07-29	277.4500	278.960000	276.5400	278.9000	+0.671%	3,492,714	-36.995%
2025-07-28	280.1900	280.990000	275.7100	277.0400	-2.158%	3,693,889	-36.572%
2025-07-25	281.8000	284.300000	280.5600	283.1500	+0.511%	2,632,257	-37.941%
2025-07-24	281.7800	284.395000	279.2700	281.7100	-1.514%	3,953,005	-37.624%
2025-07-23	289.7400	291.000000	285.7800	286.0400	-0.321%	2,953,559	-38.568%
2025-07-22	281.8000	287.070000	281.8000	286.9600	+1.597%	3,614,707	-38.765%
2025-07-21	283.5250	284.600000	282.1800	282.4500	+0.004%	2,955,775	-37.787%
2025-07-18	283.2400	283.820000	280.6400	282.4400	-0.092%	4,207,481	-37.785%
2025-07-17	280.7500	283.130000	278.2500	282.7000	+1.083%	3,513,221	-37.842%
2025-07-16	276.7500	280.270000	276.0344	279.6700	+1.304%	3,176,628	-37.169%
2025-07-15	281.0400	281.110000	275.9600	276.0700	-1.400%	3,970,272	-36.349%
2025-07-14	280.6900	280.940000	276.9500	279.9900	-0.381%	4,281,770	-37.241%
2025-07-11	287.2100	287.740000	280.4300	281.0600	-2.532%	5,077,108	-37.480%
2025-07-10	292.0400	292.600000	285.7900	288.3600	-3.040%	5,197,475	-39.062%
2025-07-09	303.1600	304.190000	294.7900	297.4000	-1.955%	3,177,760	-40.915%
2025-07-08	301.7500	307.770000	300.5100	303.3300	+0.928%	2,890,515	-42.070%
2025-07-07	303.5300	304.788000	299.2928	300.5400	-1.391%	2,753,256	-41.532%
2025-07-03	303.0000	305.300000	302.2900	304.7800	+0.824%	1,616,134	-42.345%
2025-07-02	303.1700	303.170000	298.3200	302.2900	-0.109%	2,748,684	-41.870%
2025-07-01	298.1200	304.190000	297.9250	302.6200	+1.248%	3,565,707	-41.934%
2025-06-30	296.7400	299.010000	295.7400	298.8900	+1.161%	3,136,901	-41.209%
2025-06-27	295.8800	296.700000	292.9900	295.4600	-0.209%	4,159,536	-40.527%
2025-06-26	296.5900	296.960000	292.6000	296.0800	+0.502%	3,634,014	-40.651%
2025-06-25	301.0000	301.650000	294.3500	294.6000	-2.035%	3,164,580	-40.353%
2025-06-24	295.6800	301.649900	295.0100	300.7200	+1.939%	4,940,618	-41.567%
2025-06-23	286.0000	295.330000	284.2300	295.0000	+3.375%	5,454,927	-40.434%
2025-06-20	281.4300	288.870000	273.1900	285.3700	-6.857%	11,697,439	-38.424%
2025-06-18	314.2000	314.200000	305.8700	306.3800	-1.811%	4,593,070	-42.646%
2025-06-17	312.9700	315.950000	311.8500	312.0300	-0.732%	2,533,752	-43.685%
2025-06-16	314.3300	317.050000	312.8150	314.3300	+0.841%	2,930,017	-44.097%
2025-06-13	314.3200	317.305000	311.2800	311.7100	-2.018%	3,102,669	-43.627%
2025-06-12	317.5000	318.620000	316.1100	318.1300	-0.341%	2,194,459	-44.765%
2025-06-11	320.9200	321.770000	317.8400	319.2200	-0.530%	1,859,102	-44.953%
2025-06-10	317.5700	321.690000	317.0000	320.9200	+1.358%	2,356,102	-45.245%
2025-06-09	318.0100	319.230000	316.0400	316.6200	-0.324%	2,291,288	-44.501%
2025-06-06	318.4200	320.150000	316.3800	317.6500	+0.720%	2,309,566	-44.681%
2025-06-05	317.3000	317.960000	313.4100	315.3800	-0.322%	3,787,717	-44.283%
2025-06-04	315.1100	316.790000	314.3850	316.4000	+1.119%	2,337,778	-44.463%
2025-06-03	313.0000	313.990000	310.6000	312.9000	-0.499%	3,678,342	-43.841%
2025-06-02	313.6250	314.940000	311.2065	314.4700	-0.742%	2,340,485	-44.122%
2025-05-30	318.1600	318.990000	314.0900	316.8200	-0.286%	4,012,710	-44.536%
2025-05-29	317.5200	318.423000	314.7800	317.7300	+0.551%	2,557,880	-44.695%
2025-05-28	314.7500	317.390000	314.0500	315.9900	+0.178%	3,437,579	-44.391%
2025-05-27	313.5200	315.700000	312.0100	315.4300	+1.890%	3,248,899	-44.292%
2025-05-23	311.1100	311.725000	307.8650	309.5800	-2.171%	2,947,209	-43.239%
2025-05-22	317.5100	319.190000	316.0400	316.4500	-0.400%	2,996,617	-44.471%
2025-05-21	317.0400	322.856500	316.4200	317.7200	-0.768%	2,788,112	-44.693%
2025-05-20	318.4600	320.330000	317.3900	320.1800	+0.247%	2,930,525	-45.118%
2025-05-19	315.7900	320.890000	315.0700	319.3900	+0.535%	2,247,424	-44.983%
2025-05-16	317.4200	318.060000	309.7300	317.6900	-1.708%	3,968,036	-44.688%
2025-05-15	320.2200	324.000000	319.7550	323.2100	+0.874%	3,050,609	-45.633%
2025-05-14	321.5400	322.100000	317.9000	320.4100	-0.657%	2,417,203	-45.158%
2025-05-13	321.9200	325.710000	321.5600	322.5300	+0.137%	2,775,543	-45.518%
2025-05-12	316.4700	322.470000	315.3550	322.0900	+4.609%	3,271,417	-45.444%
2025-05-09	310.0300	311.590000	306.7003	307.9000	-0.317%	1,844,518	-42.930%
2025-05-08	309.0000	313.250000	308.0000	308.8800	+0.911%	2,861,634	-43.111%
2025-05-07	304.8000	308.090000	303.4700	306.0900	+0.754%	2,647,765	-42.592%
2025-05-06	303.8600	305.950000	303.2000	303.8000	-1.271%	2,719,419	-42.159%
2025-05-05	303.4250	309.410000	303.4100	307.7100	+0.779%	3,548,554	-42.894%
2025-05-02	305.0000	306.340000	303.8650	305.3300	+1.597%	1,810,083	-42.449%
2025-05-01	300.8050	304.760000	298.5000	300.5300	+0.461%	2,848,558	-41.530%
2025-04-30	295.2700	299.550000	291.7100	299.1500	+0.228%	2,834,724	-41.260%
2025-04-29	295.6200	299.040000	294.8000	298.4700	+1.780%	3,251,980	-41.126%
2025-04-28	294.5200	296.060000	289.8900	293.2500	-0.048%	1,865,246	-40.078%
2025-04-25	291.5200	294.010000	289.0200	293.3900	+0.679%	2,919,326	-40.107%
2025-04-24	285.0000	291.760000	284.7400	291.4100	+1.128%	3,271,401	-39.700%
2025-04-23	294.6500	296.940000	286.9715	288.1600	+1.479%	2,763,053	-39.020%
2025-04-22	281.4000	285.100000	280.1500	283.9600	+1.694%	2,499,900	-38.118%
2025-04-21	282.3400	282.340000	275.9750	279.2300	-1.105%	2,835,510	-37.070%
2025-04-17	285.5200	286.670000	281.7650	282.3500	-1.013%	2,321,537	-37.765%
2025-04-16	289.4500	292.500000	283.7400	285.2400	-1.185%	3,183,916	-38.396%
2025-04-15	288.9100	292.080000	287.3400	288.6600	-0.390%	3,273,310	-39.126%
2025-04-14	289.9200	293.260000	286.6350	289.7900	+1.917%	3,299,370	-39.363%
2025-04-11	282.5800	286.301400	276.7300	284.3400	-0.309%	5,019,507	-38.201%
2025-04-10	292.4700	296.100000	278.3400	285.2200	-4.908%	4,578,592	-38.391%
2025-04-09	280.0000	300.450000	278.9200	299.9400	+6.592%	6,702,221	-41.415%
2025-04-08	290.2900	293.030000	276.6750	281.3900	-1.170%	4,730,814	-37.553%
2025-04-07	278.9400	293.035000	275.0096	284.7200	-0.119%	6,333,638	-38.283%
2025-04-04	296.8000	299.050000	284.6000	285.0600	-5.440%	4,658,969	-38.357%
2025-04-03	308.0000	311.790000	300.9700	301.4600	-4.701%	3,614,753	-41.710%
2025-04-02	309.7500	318.000000	309.7500	316.3300	+0.877%	4,122,954	-44.450%
2025-04-01	311.6000	316.020000	310.9800	313.5800	+0.494%	3,503,908	-43.963%
2025-03-31	302.4450	313.105000	300.4000	312.0400	+2.533%	5,511,930	-43.687%
2025-03-28	308.3800	310.070000	303.8441	304.3300	-1.361%	2,377,611	-42.260%
2025-03-27	309.2200	313.000000	307.4800	308.5300	-0.845%	2,871,044	-43.046%
2025-03-26	309.0300	312.750000	309.0200	311.1600	+0.732%	3,227,672	-43.527%
2025-03-25	307.5500	312.470000	305.4200	308.9000	+0.560%	3,688,351	-43.114%
2025-03-24	308.1000	310.460000	305.1800	307.1800	+0.609%	3,601,292	-42.796%
2025-03-21	298.0500	305.600000	295.5800	305.3200	+1.466%	11,712,156	-42.447%
2025-03-20	296.1500	306.850000	291.5100	300.9100	-7.261%	10,697,395	-41.604%
2025-03-19	325.1900	326.730000	321.0700	324.4700	+0.123%	4,141,620	-45.844%
2025-03-18	323.6400	325.050000	319.4900	324.0700	-0.504%	2,554,478	-45.777%
2025-03-17	320.0000	326.730000	319.6000	325.7100	+2.161%	3,422,673	-46.050%
2025-03-14	316.4100	318.900000	314.2914	318.8200	+0.552%	3,670,671	-44.884%
2025-03-13	323.6900	323.690000	314.6100	317.0700	-2.238%	3,558,682	-44.580%
2025-03-12	328.5000	330.000000	322.8900	324.3300	-1.056%	2,991,821	-45.821%
2025-03-11	333.0800	334.430000	325.5500	327.7900	-2.240%	2,889,828	-46.393%
2025-03-10	338.8900	339.900000	332.5250	335.3000	-2.011%	3,229,045	-47.593%
2025-03-07	339.0000	342.890000	335.9100	342.1800	+0.099%	3,893,507	-48.647%
2025-03-06	344.5200	347.100000	339.8221	341.8400	-1.843%	3,405,340	-48.596%
2025-03-05	345.2200	348.800000	343.4600	348.2600	+0.717%	2,318,706	-49.543%
2025-03-04	342.1800	349.240000	342.0000	345.7800	+0.229%	3,056,678	-49.182%
2025-03-03	349.4200	351.990000	343.0100	344.9900	-1.007%	2,831,430	-49.065%
2025-02-28	357.1500	359.135000	342.4100	348.5000	-2.345%	5,451,547	-49.578%
2025-02-27	358.0500	361.620000	355.3700	356.8700	-0.413%	2,708,736	-50.761%
2025-02-26	362.7000	363.010000	356.8600	358.3500	-1.267%	2,133,221	-50.964%
2025-02-25	361.0800	365.580000	359.5000	362.9500	-0.264%	1,796,077	-51.586%
2025-02-24	364.4100	366.930000	361.0600	363.9100	-0.096%	2,417,190	-51.713%
2025-02-21	380.0000	382.770000	363.9300	364.2600	-5.348%	3,662,688	-51.760%
2025-02-20	387.8700	390.000000	384.2500	384.8400	-1.379%	2,030,822	-54.339%
2025-02-19	385.9900	392.020000	384.4400	390.2200	+0.686%	1,383,129	-54.969%
2025-02-18	384.6300	390.490000	381.4901	387.5600	-0.113%	3,424,349	-54.660%

document.getElementById("DtT2Bl").onerror = function(){this.style.display='none';}; .dark-mode .DWB3RJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWB3RJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACNAccenture PLCstock NYSE

ACN
Accenture PLC
stock NYSE