Dark

ACN
Accenture PLC
stock NYSE

At Close

May 15, 2026 3:59:56 PM EDT

168.82USD+2.948%(+4.83)4,996,748

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:27:30 AM EDT

165.12USD+0.689%(+1.13)1,300

After-hours

May 15, 2026 4:27:30 PM EDT

168.00USD-0.489%(-0.82)1,174,226

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	167.4700	169.6000	164.934000	168.8200	+2.945%	4,996,748	0.000%
2026-05-14	162.0000	166.0700	160.500000	163.9900	+2.725%	8,723,148	+2.945%
2026-05-13	167.5200	168.1500	155.815000	159.6400	-5.967%	13,901,851	+5.750%
2026-05-12	174.0000	175.0000	169.760000	169.7700	-1.497%	5,451,923	-0.560%
2026-05-11	180.4900	181.2900	172.220000	172.3500	-4.473%	4,624,410	-2.048%
2026-05-08	178.0300	181.1400	172.520000	180.4200	+0.128%	5,695,964	-6.429%
2026-05-07	176.0750	180.7400	175.630000	180.1900	+3.219%	6,330,372	-6.310%
2026-05-06	179.4960	179.4960	173.520000	174.5700	-2.480%	6,826,797	-3.294%
2026-05-05	180.4300	180.4300	173.560000	179.0100	-0.616%	5,134,451	-5.692%
2026-05-04	179.9800	182.3350	177.760000	180.1200	+0.161%	6,087,169	-6.274%
2026-05-01	181.3000	183.9000	177.010000	179.8300	+0.627%	3,708,956	-6.122%
2026-04-30	178.3200	178.9900	173.650000	178.7100	-0.860%	6,033,743	-5.534%
2026-04-29	176.5700	180.4800	175.570000	180.2600	+1.412%	5,171,859	-6.346%
2026-04-28	178.6000	181.3400	176.990000	177.7500	+0.441%	4,427,029	-5.024%
2026-04-27	178.0000	181.9400	176.630000	176.9700	-0.779%	4,411,999	-4.605%
2026-04-24	178.7500	179.9500	173.840000	178.3600	+0.045%	4,568,780	-5.349%
2026-04-23	181.0000	181.3900	174.870000	178.2800	-6.218%	7,387,156	-5.306%
2026-04-22	193.1300	194.7600	188.190000	190.1000	-2.222%	4,081,818	-11.194%
2026-04-21	195.1500	199.5300	193.778000	194.4200	-0.328%	4,202,170	-13.167%
2026-04-20	197.2300	199.5800	193.980000	195.0600	-1.310%	4,631,479	-13.452%
2026-04-17	195.8600	199.6500	195.810000	197.6500	+1.881%	4,501,520	-14.586%
2026-04-16	196.2400	196.6900	191.290000	194.0000	0.000%	4,849,684	-12.979%
2026-04-15	193.0100	196.4500	191.510000	194.0000	+1.907%	4,433,603	-12.979%
2026-04-14	192.7200	194.3000	189.510000	190.3700	-0.823%	4,629,641	-11.320%
2026-04-13	180.9800	192.0400	180.370000	191.9500	+6.918%	6,681,487	-12.050%
2026-04-10	185.8300	185.9800	177.500000	179.5300	-3.494%	7,261,025	-5.966%
2026-04-09	190.7450	190.7450	182.375800	186.0300	-4.029%	6,064,105	-9.251%
2026-04-08	200.9400	202.1600	193.530000	193.8400	-1.754%	4,952,190	-12.908%
2026-04-07	198.9800	200.2700	196.507000	197.3000	-0.829%	3,803,003	-14.435%
2026-04-06	200.9600	201.7150	195.342000	198.9500	-1.182%	5,501,562	-15.145%
2026-04-02	197.6200	201.3300	195.290000	201.3300	+2.167%	5,518,990	-16.148%
2026-04-01	197.1400	198.5000	192.000000	197.0600	-0.620%	4,810,265	-14.331%
2026-03-31	200.0000	201.5000	195.930000	198.2900	+0.375%	6,907,342	-14.862%
2026-03-30	195.0000	198.5676	194.210000	197.5500	+2.570%	4,636,747	-14.543%
2026-03-27	195.0000	195.5400	190.270000	192.6000	-1.945%	4,890,544	-12.347%
2026-03-26	191.4700	197.6000	190.960000	196.4200	+2.148%	4,916,457	-14.052%
2026-03-25	195.4900	197.2400	188.670000	192.2900	-0.646%	4,371,162	-12.206%
2026-03-24	197.5700	198.4800	190.650000	193.5400	-3.240%	5,113,679	-12.773%
2026-03-23	203.6300	204.4500	198.722400	200.0200	+0.015%	4,828,320	-15.598%
2026-03-20	203.5000	207.4199	198.490000	199.9900	-1.749%	44,335,632	-15.586%
2026-03-19	187.0000	207.9800	187.000000	203.5500	+4.304%	10,613,707	-17.062%
2026-03-18	198.7500	199.8000	194.260000	195.1500	-1.767%	8,070,091	-13.492%
2026-03-17	200.2500	204.9400	198.070000	198.6600	-0.326%	5,729,363	-15.021%
2026-03-16	197.4900	200.4700	195.640000	199.3100	+1.353%	7,832,749	-15.298%
2026-03-13	197.3400	200.4100	195.074700	196.6500	+0.306%	4,223,284	-14.152%
2026-03-12	201.0000	205.0000	195.480000	196.0500	-2.695%	7,049,553	-13.889%
2026-03-11	203.4500	206.6800	197.660100	201.4800	-0.074%	5,133,318	-16.210%
2026-03-10	208.6050	208.6050	199.735000	201.6300	-3.692%	5,163,043	-16.272%
2026-03-09	212.8400	215.6500	205.831300	209.3600	-2.623%	7,849,319	-19.364%
2026-03-06	215.2100	218.5950	212.000000	215.0000	+0.467%	6,495,267	-21.479%
2026-03-05	209.8000	216.6550	209.300100	214.0000	+1.905%	7,441,050	-21.112%
2026-03-04	211.8000	215.5400	208.610000	210.0000	+0.052%	5,549,179	-19.610%
2026-03-03	203.0000	213.2450	203.000000	209.8900	+1.923%	5,818,917	-19.567%
2026-03-02	205.2400	209.1500	204.320000	205.9300	-1.337%	7,262,336	-18.021%
2026-02-27	204.1700	208.8600	199.260000	208.7200	+0.646%	7,928,925	-19.117%
2026-02-26	194.0000	207.4900	193.990000	207.3800	+8.292%	10,790,930	-18.594%
2026-02-25	196.3600	196.8200	188.730000	191.5000	-2.658%	14,156,446	-11.843%
2026-02-24	200.5400	204.3000	196.090000	196.7300	-2.212%	11,119,517	-14.187%
2026-02-23	212.1200	214.0200	199.100000	201.1800	-6.580%	10,007,208	-16.085%
2026-02-20	213.5400	218.4700	211.935000	215.3500	+0.186%	5,932,481	-21.607%
2026-02-19	215.0000	216.2800	211.060000	214.9500	-3.873%	8,040,629	-21.461%
2026-02-18	219.4200	224.2600	217.162500	223.6100	+1.692%	4,968,582	-24.502%
2026-02-17	225.6150	229.1100	217.330000	219.8900	-1.936%	7,456,664	-23.225%
2026-02-13	223.2050	227.3100	220.915000	224.2300	+0.982%	7,644,316	-24.711%
2026-02-12	230.2500	230.2500	215.160000	222.0500	-3.637%	9,720,181	-23.972%
2026-02-11	241.9200	242.3100	228.830000	230.4300	-4.330%	6,076,918	-26.737%
2026-02-10	237.4700	243.6000	235.000000	240.8600	+1.732%	5,672,786	-29.909%
2026-02-09	235.5900	239.0000	231.860000	236.7600	-1.604%	4,770,286	-28.696%
2026-02-06	232.3000	241.0900	232.000000	240.6200	+3.014%	5,026,265	-29.840%
2026-02-05	240.4700	244.7300	232.730000	233.5800	-3.340%	6,108,333	-27.725%
2026-02-04	237.8400	245.0700	231.850000	241.6500	+0.182%	7,633,816	-30.139%
2026-02-03	249.4400	251.5500	238.140000	241.2100	-9.588%	9,118,499	-30.011%
2026-02-02	263.5400	269.1500	262.150100	266.7900	+1.195%	3,427,461	-36.722%
2026-01-30	261.2200	264.5400	259.900000	263.6400	+0.926%	5,458,023	-35.966%
2026-01-29	269.4700	271.2000	257.365000	261.2200	-3.406%	8,227,397	-35.372%
2026-01-28	275.8200	278.6600	267.860000	270.4300	-1.947%	3,735,124	-37.573%
2026-01-27	280.0000	280.0000	274.160100	275.8000	-1.749%	2,937,160	-38.789%
2026-01-26	283.2500	284.5900	276.140100	280.7100	-0.128%	3,163,876	-39.860%
2026-01-23	284.3400	285.9400	279.680000	281.0700	-1.410%	2,565,620	-39.937%
2026-01-22	283.8300	289.0000	283.390000	285.0900	+1.557%	4,379,301	-40.784%
2026-01-21	275.0000	285.5350	274.950000	280.7200	+2.937%	4,231,951	-39.862%
2026-01-20	282.4400	287.2650	272.220000	272.7100	-4.717%	5,656,058	-38.095%
2026-01-16	285.4300	289.1600	280.740000	286.2100	-0.542%	5,702,397	-41.015%
2026-01-15	287.9300	290.6650	285.210000	287.7700	-0.267%	5,743,643	-41.335%
2026-01-14	276.6100	291.0900	276.175000	288.5400	+4.241%	6,421,739	-41.492%
2026-01-13	278.9000	280.5000	273.000000	276.8000	-1.481%	3,621,735	-39.010%
2026-01-12	279.5400	281.3900	276.607800	280.9600	+0.103%	4,086,674	-39.913%
2026-01-09	281.9600	284.4000	277.327100	280.6700	-0.408%	3,070,072	-39.851%
2026-01-08	272.2500	286.5700	272.115000	281.8200	+2.862%	5,268,856	-40.097%
2026-01-07	276.0100	281.8700	271.890000	273.9800	-0.707%	4,303,397	-38.382%
2026-01-06	263.0300	275.9900	262.094200	275.9300	+4.527%	4,080,541	-38.818%
2026-01-05	260.8250	266.7500	259.475000	263.9800	+1.550%	3,538,241	-36.048%
2026-01-02	268.7900	269.8400	258.000000	259.9500	-3.112%	4,899,791	-35.057%
2025-12-31	269.7400	270.9300	268.300000	268.3000	-0.630%	1,973,118	-37.078%
2025-12-30	270.4300	272.4200	269.520000	270.0000	-0.494%	1,785,094	-37.474%
2025-12-29	270.9800	273.2700	269.945000	271.3400	+0.092%	2,753,768	-37.783%
2025-12-26	269.9000	271.7500	269.500000	271.0900	+0.411%	1,412,226	-37.725%
2025-12-24	270.0300	271.9200	269.740900	269.9800	-0.292%	1,062,697	-37.469%
2025-12-23	269.8200	271.6660	268.780000	270.7700	+0.037%	2,598,777	-37.652%
2025-12-22	271.6100	272.8000	267.850000	270.6700	-0.580%	3,289,499	-37.629%
2025-12-19	270.0000	276.8100	270.000000	272.2500	+0.848%	8,375,775	-37.991%
2025-12-18	265.0000	272.3700	261.500000	269.9600	-1.381%	6,923,128	-37.465%
2025-12-17	272.6500	279.3800	272.000000	273.7400	+0.625%	5,586,769	-38.328%
2025-12-16	281.1300	281.1300	270.830000	272.0400	-0.954%	5,503,311	-37.943%
2025-12-15	276.0000	276.4000	271.020000	274.6600	+1.142%	4,042,066	-38.535%
2025-12-12	271.9600	273.4382	270.295000	271.5600	+0.440%	2,984,009	-37.833%
2025-12-11	273.1700	277.6500	269.710000	270.3700	-0.680%	4,063,216	-37.560%
2025-12-10	268.3800	273.6400	268.050000	272.2200	+0.998%	3,580,740	-37.984%
2025-12-09	267.9300	272.4000	267.250000	269.5300	+1.137%	3,515,049	-37.365%
2025-12-08	265.7300	268.6300	265.005600	266.5000	-0.034%	3,218,875	-36.653%
2025-12-05	268.1000	271.0000	266.070000	266.5900	-1.021%	3,785,500	-36.674%
2025-12-04	276.3000	280.7100	269.170000	269.3400	-1.286%	4,119,376	-37.321%
2025-12-03	261.9800	274.0600	261.745000	272.8500	+4.532%	6,961,886	-38.127%
2025-12-02	257.8000	262.9600	257.000000	261.0200	+1.395%	4,966,370	-35.323%
2025-12-01	253.1300	258.8950	251.020100	257.4300	+2.972%	5,025,137	-34.421%
2025-11-28	247.4900	251.4500	245.130100	250.0000	+0.867%	1,493,721	-32.472%
2025-11-26	250.2800	251.9400	246.890000	247.8500	-0.554%	2,389,202	-31.886%
2025-11-25	245.0000	251.6799	245.000000	249.2300	+2.303%	3,664,451	-32.263%
2025-11-24	250.9900	251.3300	243.240000	243.6200	-3.268%	5,596,861	-30.704%
2025-11-21	241.8800	253.9700	241.285000	251.8500	+4.593%	5,959,436	-32.968%
2025-11-20	242.7900	244.7500	239.540000	240.7900	-0.120%	2,905,498	-29.889%
2025-11-19	240.0000	244.3800	240.000000	241.0800	+0.450%	2,554,872	-29.973%
2025-11-18	241.0600	241.7500	237.430000	240.0000	-0.551%	3,375,269	-29.658%
2025-11-17	243.9300	244.9800	240.590000	241.3300	-1.582%	3,187,926	-30.046%
2025-11-14	245.7700	249.1500	244.090000	245.2100	-0.953%	2,845,068	-31.153%
2025-11-13	245.4300	248.5800	244.315000	247.5700	+0.422%	3,703,849	-31.809%
2025-11-12	244.0000	246.9700	242.310000	246.5300	+1.637%	3,230,935	-31.522%
2025-11-11	244.8900	244.8900	238.530000	242.5600	-0.814%	3,766,805	-30.401%
2025-11-10	247.3400	248.2600	240.400000	244.5500	-0.492%	2,818,924	-30.967%
2025-11-07	240.0000	246.5540	239.440000	245.7600	+1.831%	4,047,434	-31.307%
2025-11-06	247.7300	248.6700	240.180000	241.3400	-2.615%	3,512,582	-30.049%
2025-11-05	243.3800	248.9900	242.760000	247.8200	+2.026%	3,631,847	-31.878%
2025-11-04	246.9700	248.5700	241.072600	242.9000	-2.230%	3,688,348	-30.498%
2025-11-03	249.5300	249.5300	242.940000	248.4400	-0.664%	4,196,627	-32.048%
2025-10-31	249.6600	250.8800	248.060000	250.1000	+0.341%	3,848,001	-32.499%
2025-10-30	245.8100	251.8800	245.481500	249.2500	+0.605%	3,982,225	-32.269%
2025-10-29	253.1500	255.4400	247.500000	247.7500	-2.210%	5,780,655	-31.859%
2025-10-28	250.0000	254.6800	249.190000	253.3500	+1.029%	3,425,097	-33.365%
2025-10-27	249.4400	252.2500	247.190000	250.7700	+1.260%	3,033,478	-32.679%
2025-10-24	250.0100	251.0900	247.110000	247.6500	-0.865%	2,794,125	-31.831%
2025-10-23	246.0600	250.0900	245.440000	249.8100	+0.269%	2,885,744	-32.421%
2025-10-22	248.6100	251.0458	247.170000	249.1400	-0.547%	3,899,985	-32.239%
2025-10-21	242.5200	252.0900	242.520000	250.5100	+3.440%	4,475,512	-32.609%
2025-10-20	240.1000	244.1900	239.735000	242.1800	+1.590%	3,495,403	-30.292%
2025-10-17	234.3500	239.1200	233.600000	238.3900	+1.867%	4,436,403	-29.183%
2025-10-16	239.8100	240.0850	233.745000	234.0200	-2.374%	4,800,831	-27.861%
2025-10-15	243.9100	247.3100	239.060000	239.7100	-1.839%	4,118,068	-29.573%
2025-10-14	242.0600	246.0700	239.550000	244.2000	+0.263%	3,788,593	-30.868%
2025-10-13	242.2300	243.9600	239.870000	243.5600	+1.087%	3,572,509	-30.686%
2025-10-10	251.6450	252.9500	240.710000	240.9400	-4.404%	4,548,757	-29.933%
2025-10-09	253.5100	254.1700	249.610500	252.0400	-0.372%	4,427,619	-33.019%
2025-10-08	251.7100	253.6700	247.645000	252.9800	+0.697%	5,672,008	-33.267%
2025-10-07	249.1300	252.8300	248.210000	251.2300	+1.233%	5,930,393	-32.803%
2025-10-06	246.0000	248.4050	242.050000	248.1700	+1.162%	3,400,873	-31.974%
2025-10-03	244.8800	246.4600	242.660000	245.3200	+0.401%	3,383,997	-31.184%
2025-10-02	244.9100	248.1800	243.248900	244.3400	+0.259%	4,323,530	-30.908%
2025-10-01	245.2600	248.9900	239.712800	243.7100	-1.172%	6,545,095	-30.729%
2025-09-30	246.5900	252.1000	245.380100	246.6000	-0.162%	8,966,444	-31.541%
2025-09-29	240.5000	249.1300	237.250000	247.0000	+3.360%	7,837,461	-31.652%
2025-09-26	232.6000	241.3000	231.050000	238.9700	+2.756%	8,163,164	-29.355%
2025-09-25	238.4900	242.0000	229.400100	232.5600	-2.727%	10,401,065	-27.408%
2025-09-24	236.6700	240.0650	235.750000	239.0800	+1.520%	6,855,371	-29.388%
2025-09-23	240.5100	241.1999	234.100000	235.5000	-1.871%	6,777,829	-28.314%
2025-09-22	239.8600	242.4900	238.590000	239.9900	+0.121%	6,070,393	-29.655%
2025-09-19	239.5200	240.9700	234.183000	239.7000	+0.063%	11,522,615	-29.570%
2025-09-18	241.9800	243.3400	237.930000	239.5500	-0.701%	5,698,185	-29.526%
2025-09-17	237.7300	245.2000	236.990000	241.2400	+1.871%	5,248,152	-30.020%
2025-09-16	237.5100	238.7450	235.830000	236.8100	-0.446%	6,464,105	-28.711%
2025-09-15	240.6700	242.2500	235.920000	237.8700	-0.281%	5,385,897	-29.028%
2025-09-12	244.5000	245.2450	238.010000	238.5400	-2.298%	5,637,514	-29.228%
2025-09-11	243.2100	244.5600	242.350000	244.1500	+0.428%	4,644,524	-30.854%
2025-09-10	252.0400	252.0400	240.655000	243.1100	-3.524%	5,117,472	-30.558%
2025-09-09	255.0000	255.9600	249.840000	251.9900	-1.401%	3,456,433	-33.005%
2025-09-08	255.2800	256.0000	249.470000	255.5700	+0.243%	4,707,822	-33.944%
2025-09-05	252.9250	258.6499	250.190000	254.9500	+0.795%	4,235,989	-33.783%
2025-09-04	253.2700	254.7000	247.890000	252.9400	-0.476%	4,165,360	-33.257%
2025-09-03	253.2100	254.8050	251.320000	254.1500	-0.789%	2,934,837	-33.575%
2025-09-02	257.8500	260.4000	251.983500	256.1700	-1.462%	3,537,993	-34.098%
2025-08-29	256.9200	260.3800	256.090000	259.9700	+1.483%	2,806,195	-35.062%
2025-08-28	258.0000	258.1300	253.960000	256.1700	-0.369%	2,984,988	-34.098%
2025-08-27	256.1200	258.2900	255.440000	257.1200	+0.666%	2,238,979	-34.342%
2025-08-26	255.3400	256.6900	253.160000	255.4200	-0.246%	4,884,513	-33.905%
2025-08-25	259.2200	259.7300	255.040000	256.0500	-1.223%	2,358,756	-34.068%
2025-08-22	254.6900	262.1650	254.470100	259.2200	+2.059%	3,102,948	-34.874%
2025-08-21	255.0000	255.0000	250.725000	253.9900	-0.416%	2,670,597	-33.533%
2025-08-20	257.0400	260.3900	254.990000	255.0500	-0.324%	5,069,889	-33.809%
2025-08-19	250.5300	257.6200	250.395000	255.8800	+2.709%	4,555,710	-34.024%
2025-08-18	247.0000	250.9850	245.100000	249.1300	+0.858%	3,776,430	-32.236%
2025-08-15	245.7400	249.4000	245.740000	247.0100	+0.345%	4,223,700	-31.655%
2025-08-14	244.5400	246.6700	242.345900	246.1600	+0.195%	4,928,485	-31.419%
2025-08-13	238.7500	246.7250	237.310100	245.6800	+3.283%	5,278,399	-31.285%
2025-08-12	238.9250	242.4150	236.670000	237.8700	-0.310%	4,832,539	-29.028%
2025-08-11	238.0000	241.8200	236.960000	238.6100	-0.247%	4,674,953	-29.249%
2025-08-08	242.6600	242.9200	238.030000	239.2000	-1.043%	3,811,193	-29.423%
2025-08-07	248.2000	251.3300	239.815000	241.7200	-2.351%	7,246,256	-30.159%
2025-08-06	247.7000	248.0875	244.000000	247.5400	+0.190%	8,064,669	-31.801%
2025-08-05	255.7400	255.8000	245.740000	247.0700	-4.525%	10,175,886	-31.671%
2025-08-04	258.0800	259.1400	256.605000	258.7800	+1.335%	3,470,608	-34.763%
2025-08-01	264.6300	265.1100	254.200000	255.3700	-4.392%	6,042,413	-33.892%
2025-07-31	271.0000	273.8800	266.130000	267.1000	-2.518%	4,794,149	-36.795%
2025-07-30	278.5000	278.6900	272.390000	274.0000	-1.757%	4,272,743	-38.387%
2025-07-29	277.4500	278.9600	276.540000	278.9000	+0.671%	3,492,714	-39.469%
2025-07-28	280.1900	280.9900	275.710000	277.0400	-2.158%	3,693,889	-39.063%
2025-07-25	281.8000	284.3000	280.560000	283.1500	+0.511%	2,632,257	-40.378%
2025-07-24	281.7800	284.3950	279.270000	281.7100	-1.514%	3,953,005	-40.073%
2025-07-23	289.7400	291.0000	285.780000	286.0400	-0.321%	2,953,559	-40.980%
2025-07-22	281.8000	287.0700	281.800000	286.9600	+1.597%	3,614,707	-41.170%
2025-07-21	283.5250	284.6000	282.180000	282.4500	+0.004%	2,955,775	-40.230%
2025-07-18	283.2400	283.8200	280.640000	282.4400	-0.092%	4,207,481	-40.228%
2025-07-17	280.7500	283.1300	278.250000	282.7000	+1.083%	3,513,221	-40.283%
2025-07-16	276.7500	280.2700	276.034400	279.6700	+1.304%	3,176,628	-39.636%
2025-07-15	281.0400	281.1100	275.960000	276.0700	-1.400%	3,970,272	-38.849%
2025-07-14	280.6900	280.9400	276.950000	279.9900	-0.381%	4,281,770	-39.705%
2025-07-11	287.2100	287.7400	280.430000	281.0600	-2.532%	5,077,108	-39.935%
2025-07-10	292.0400	292.6000	285.790000	288.3600	-3.040%	5,197,475	-41.455%
2025-07-09	303.1600	304.1900	294.790000	297.4000	-1.955%	3,177,760	-43.235%
2025-07-08	301.7500	307.7700	300.510000	303.3300	+0.928%	2,890,515	-44.344%
2025-07-07	303.5300	304.7880	299.292800	300.5400	-1.391%	2,753,256	-43.828%
2025-07-03	303.0000	305.3000	302.290000	304.7800	+0.824%	1,616,134	-44.609%
2025-07-02	303.1700	303.1700	298.320000	302.2900	-0.109%	2,748,684	-44.153%
2025-07-01	298.1200	304.1900	297.925000	302.6200	+1.248%	3,565,707	-44.214%
2025-06-30	296.7400	299.0100	295.740000	298.8900	+1.161%	3,136,901	-43.518%
2025-06-27	295.8800	296.7000	292.990000	295.4600	-0.209%	4,159,536	-42.862%
2025-06-26	296.5900	296.9600	292.600000	296.0800	+0.502%	3,634,014	-42.982%
2025-06-25	301.0000	301.6500	294.350000	294.6000	-2.035%	3,164,580	-42.695%
2025-06-24	295.6800	301.6499	295.010000	300.7200	+1.939%	4,940,618	-43.861%
2025-06-23	286.0000	295.3300	284.230000	295.0000	+3.375%	5,454,927	-42.773%
2025-06-20	281.4300	288.8700	273.190000	285.3700	-6.857%	11,697,439	-40.842%
2025-06-18	314.2000	314.2000	305.870000	306.3800	-1.811%	4,593,070	-44.898%
2025-06-17	312.9700	315.9500	311.850000	312.0300	-0.732%	2,533,752	-45.896%
2025-06-16	314.3300	317.0500	312.815000	314.3300	+0.841%	2,930,017	-46.292%
2025-06-13	314.3200	317.3050	311.280000	311.7100	-2.018%	3,102,669	-45.841%
2025-06-12	317.5000	318.6200	316.110000	318.1300	-0.341%	2,194,459	-46.934%
2025-06-11	320.9200	321.7700	317.840000	319.2200	-0.530%	1,859,102	-47.115%
2025-06-10	317.5700	321.6900	317.000000	320.9200	+1.358%	2,356,102	-47.395%
2025-06-09	318.0100	319.2300	316.040000	316.6200	-0.324%	2,291,288	-46.681%
2025-06-06	318.4200	320.1500	316.380000	317.6500	+0.720%	2,309,566	-46.853%
2025-06-05	317.3000	317.9600	313.410000	315.3800	-0.322%	3,787,717	-46.471%
2025-06-04	315.1100	316.7900	314.385000	316.4000	+1.119%	2,337,778	-46.643%
2025-06-03	313.0000	313.9900	310.600000	312.9000	-0.499%	3,678,342	-46.047%
2025-06-02	313.6250	314.9400	311.206500	314.4700	-0.742%	2,340,485	-46.316%
2025-05-30	318.1600	318.9900	314.090000	316.8200	-0.286%	4,012,710	-46.714%
2025-05-29	317.5200	318.4230	314.780000	317.7300	+0.551%	2,557,880	-46.867%
2025-05-28	314.7500	317.3900	314.050000	315.9900	+0.178%	3,437,579	-46.574%
2025-05-27	313.5200	315.7000	312.010000	315.4300	+1.890%	3,248,899	-46.479%
2025-05-23	311.1100	311.7250	307.865000	309.5800	-2.171%	2,947,209	-45.468%
2025-05-22	317.5100	319.1900	316.040000	316.4500	-0.400%	2,996,617	-46.652%
2025-05-21	317.0400	322.8565	316.420000	317.7200	-0.768%	2,788,112	-46.865%
2025-05-20	318.4600	320.3300	317.390000	320.1800	+0.247%	2,930,525	-47.273%
2025-05-19	315.7900	320.8900	315.070000	319.3900	+0.535%	2,247,424	-47.143%
2025-05-16	317.4200	318.0600	309.730000	317.6900	-1.708%	3,968,036	-46.860%
2025-05-15	320.2200	324.0000	319.755000	323.2100	+0.874%	3,050,609	-47.768%
2025-05-14	321.5400	322.1000	317.900000	320.4100	-0.657%	2,417,203	-47.311%
2025-05-13	321.9200	325.7100	321.560000	322.5300	+0.137%	2,775,543	-47.658%
2025-05-12	316.4700	322.4700	315.355000	322.0900	+4.609%	3,271,417	-47.586%
2025-05-09	310.0300	311.5900	306.700300	307.9000	-0.317%	1,844,518	-45.171%
2025-05-08	309.0000	313.2500	308.000000	308.8800	+0.911%	2,861,634	-45.344%
2025-05-07	304.8000	308.0900	303.470000	306.0900	+0.754%	2,647,765	-44.846%
2025-05-06	303.8600	305.9500	303.200000	303.8000	-1.271%	2,719,419	-44.431%
2025-05-05	303.4250	309.4100	303.410000	307.7100	+0.779%	3,548,554	-45.137%
2025-05-02	305.0000	306.3400	303.865000	305.3300	+1.597%	1,810,083	-44.709%
2025-05-01	300.8050	304.7600	298.500000	300.5300	+0.461%	2,848,558	-43.826%
2025-04-30	295.2700	299.5500	291.710000	299.1500	+0.228%	2,834,724	-43.567%
2025-04-29	295.6200	299.0400	294.800000	298.4700	+1.780%	3,251,980	-43.438%
2025-04-28	294.5200	296.0600	289.890000	293.2500	-0.048%	1,865,246	-42.431%
2025-04-25	291.5200	294.0100	289.020000	293.3900	+0.679%	2,919,326	-42.459%
2025-04-24	285.0000	291.7600	284.740000	291.4100	+1.128%	3,271,401	-42.068%
2025-04-23	294.6500	296.9400	286.971500	288.1600	+1.479%	2,763,053	-41.414%
2025-04-22	281.4000	285.1000	280.150000	283.9600	+1.694%	2,499,900	-40.548%
2025-04-21	282.3400	282.3400	275.975000	279.2300	-1.105%	2,835,510	-39.541%
2025-04-17	285.5200	286.6700	281.765000	282.3500	-1.013%	2,321,537	-40.209%
2025-04-16	289.4500	292.5000	283.740000	285.2400	-1.185%	3,183,916	-40.815%
2025-04-15	288.9100	292.0800	287.340000	288.6600	-0.390%	3,273,310	-41.516%
2025-04-14	289.9200	293.2600	286.635000	289.7900	+1.917%	3,299,370	-41.744%
2025-04-11	282.5800	286.3014	276.730000	284.3400	-0.309%	5,019,507	-40.627%
2025-04-10	292.4700	296.1000	278.340000	285.2200	-4.908%	4,578,592	-40.811%
2025-04-09	280.0000	300.4500	278.920000	299.9400	+6.592%	6,702,221	-43.715%
2025-04-08	290.2900	293.0300	276.675000	281.3900	-1.170%	4,730,814	-40.005%
2025-04-07	278.9400	293.0350	275.009600	284.7200	-0.119%	6,333,638	-40.707%
2025-04-04	296.8000	299.0500	284.600000	285.0600	-5.440%	4,658,969	-40.777%
2025-04-03	308.0000	311.7900	300.970000	301.4600	-4.701%	3,614,753	-43.999%
2025-04-02	309.7500	318.0000	309.750000	316.3300	+0.877%	4,122,954	-46.632%
2025-04-01	311.6000	316.0200	310.980000	313.5800	+0.494%	3,503,908	-46.164%
2025-03-31	302.4450	313.1050	300.400000	312.0400	+2.533%	5,511,930	-45.898%
2025-03-28	308.3800	310.0700	303.844100	304.3300	-1.361%	2,377,611	-44.527%
2025-03-27	309.2200	313.0000	307.480000	308.5300	-0.845%	2,871,044	-45.282%
2025-03-26	309.0300	312.7500	309.020000	311.1600	+0.732%	3,227,672	-45.745%
2025-03-25	307.5500	312.4700	305.420000	308.9000	+0.560%	3,688,351	-45.348%
2025-03-24	308.1000	310.4600	305.180000	307.1800	+0.609%	3,601,292	-45.042%
2025-03-21	298.0500	305.6000	295.580000	305.3200	+1.466%	11,712,156	-44.707%
2025-03-20	296.1500	306.8500	291.510000	300.9100	-7.261%	10,697,395	-43.897%
2025-03-19	325.1900	326.7300	321.070000	324.4700	+0.123%	4,141,620	-47.971%
2025-03-18	323.6400	325.0500	319.490000	324.0700	-0.504%	2,554,478	-47.906%
2025-03-17	320.0000	326.7300	319.600000	325.7100	+2.161%	3,422,673	-48.169%
2025-03-14	316.4100	318.9000	314.291400	318.8200	+0.552%	3,670,671	-47.048%
2025-03-13	323.6900	323.6900	314.610000	317.0700	-2.238%	3,558,682	-46.756%
2025-03-12	328.5000	330.0000	322.890000	324.3300	-1.056%	2,991,821	-47.948%
2025-03-11	333.0800	334.4300	325.550000	327.7900	-2.240%	2,889,828	-48.498%
2025-03-10	338.8900	339.9000	332.525000	335.3000	-2.011%	3,229,045	-49.651%
2025-03-07	339.0000	342.8900	335.910000	342.1800	+0.099%	3,893,507	-50.663%
2025-03-06	344.5200	347.1000	339.822100	341.8400	-1.843%	3,405,340	-50.614%
2025-03-05	345.2200	348.8000	343.460000	348.2600	+0.717%	2,318,706	-51.525%
2025-03-04	342.1800	349.2400	342.000000	345.7800	+0.229%	3,056,678	-51.177%
2025-03-03	349.4200	351.9900	343.010000	344.9900	-1.007%	2,831,430	-51.065%
2025-02-28	357.1500	359.1350	342.410000	348.5000	-2.345%	5,451,547	-51.558%
2025-02-27	358.0500	361.6200	355.370000	356.8700	-0.413%	2,708,736	-52.694%
2025-02-26	362.7000	363.0100	356.860000	358.3500	-1.267%	2,133,221	-52.890%
2025-02-25	361.0800	365.5800	359.500000	362.9500	-0.264%	1,796,077	-53.487%
2025-02-24	364.4100	366.9300	361.060000	363.9100	-0.096%	2,417,190	-53.609%
2025-02-21	380.0000	382.7700	363.930000	364.2600	-5.348%	3,662,688	-53.654%
2025-02-20	387.8700	390.0000	384.250000	384.8400	-1.379%	2,030,822	-56.132%
2025-02-19	385.9900	392.0200	384.440000	390.2200	+0.686%	1,383,129	-56.737%
2025-02-18	384.6300	390.4900	381.490100	387.5600	-0.113%	3,424,349	-56.440%
2025-02-14	390.0000	391.0000	387.430000	388.0000	-0.393%	1,939,466	-56.490%
2025-02-13	388.6100	390.9100	384.730000	389.5300	+0.180%	3,254,058	-56.661%
2025-02-12	386.0500	391.5100	386.000000	388.8300	-0.303%	2,153,626	-56.583%
2025-02-11	385.0000	390.3500	383.885000	390.0100	+0.806%	1,909,557	-56.714%
2025-02-10	388.2400	390.0000	385.190000	386.8900	+0.236%	1,710,633	-56.365%
2025-02-07	389.0000	390.5299	385.360000	385.9800	-0.351%	2,233,831	-56.262%
2025-02-06	395.2000	397.8800	385.920000	387.3400	-2.739%	2,525,874	-56.416%
2025-02-05	390.8200	398.3500	390.418000	398.2500	+1.693%	3,247,975	-57.610%
2025-02-04	381.5100	392.4500	380.550000	391.6200	+1.664%	2,997,582	-56.892%
2025-02-03	381.1400	386.6581	378.540000	385.2100	+0.068%	2,674,166	-56.175%
2025-01-31	380.7500	387.0000	379.640000	384.9500	+1.103%	2,996,585	-56.145%
2025-01-30	378.0000	385.9069	376.720000	380.7500	+1.691%	2,131,317	-55.661%
2025-01-29	379.8700	381.9000	373.180000	374.4200	-1.049%	2,313,498	-54.912%
2025-01-28	372.0000	382.0150	370.750000	378.3900	+1.404%	4,009,512	-55.385%
2025-01-27	359.3200	373.8500	358.925000	373.1500	+2.963%	3,581,558	-54.758%
2025-01-24	362.1400	364.0000	360.150000	362.4100	-0.234%	1,788,074	-53.417%
2025-01-23	358.0900	363.3200	357.654300	363.2600	+1.156%	2,029,645	-53.526%
2025-01-22	358.2400	360.1700	354.835000	359.1100	+0.755%	2,542,722	-52.989%
2025-01-21	349.2500	356.8600	348.000000	356.4200	+1.086%	2,662,703	-52.635%
2025-01-17	354.9200	357.0000	351.910000	352.5900	+0.579%	3,249,882	-52.120%
2025-01-16	349.1100	353.2500	347.000000	350.5600	+0.237%	1,784,429	-51.843%
2025-01-15	352.3500	355.1975	349.055000	349.7300	+0.212%	2,525,289	-51.728%
2025-01-14	351.2100	352.5200	345.627500	348.9900	-0.043%	1,792,059	-51.626%
2025-01-13	345.1300	350.9100	344.370000	349.1400	-0.186%	2,472,749	-51.647%
2025-01-10	355.0300	358.0000	348.740000	349.7900	-2.220%	2,207,502	-51.737%
2025-01-08	361.0000	363.5975	355.345000	357.7300	+0.376%	2,083,798	-52.808%
2025-01-07	355.3500	363.2200	353.810000	356.3900	+1.440%	3,736,851	-52.631%
2025-01-06	352.8100	354.4900	349.650000	351.3300	-0.712%	1,572,774	-51.948%
2025-01-03	350.0000	354.8200	349.090000	353.8500	+1.442%	1,931,243	-52.291%
2025-01-02	353.1000	354.8100	346.110000	348.8200	-0.844%	1,934,612	-51.603%
2024-12-31	354.9800	355.0800	350.431800	351.7900	-0.199%	1,601,776	-52.011%
2024-12-30	352.6100	354.6300	349.230100	352.4900	-1.036%	1,447,213	-52.106%
2024-12-27	358.7800	360.4300	354.000000	356.1800	-1.179%	1,147,822	-52.603%
2024-12-26	360.3500	361.9500	359.070000	360.4300	-0.332%	877,458	-53.162%
2024-12-24	359.9500	361.9500	358.540000	361.6300	+0.797%	1,068,529	-53.317%
2024-12-23	360.5800	362.9600	355.730000	358.7700	-2.074%	3,046,882	-52.945%
2024-12-20	370.7000	372.0700	362.000000	366.3700	-1.556%	6,037,950	-53.921%
2024-12-19	365.0000	376.9100	363.193400	372.1600	+7.063%	5,921,423	-54.638%
2024-12-18	357.3000	359.4000	347.120000	347.6100	-2.712%	3,150,236	-51.434%
2024-12-17	357.3600	358.4799	353.020000	357.3000	+0.067%	2,369,461	-52.751%
2024-12-16	359.5500	361.0200	356.450000	357.0600	-0.452%	2,234,162	-52.719%
2024-12-13	359.5800	360.7626	356.250000	358.6800	-0.416%	1,728,163	-52.933%
2024-12-12	361.3100	362.0000	355.400000	360.1800	-1.006%	1,770,907	-53.129%
2024-12-11	363.8500	366.5900	363.430000	363.8400	+0.259%	1,466,846	-53.600%
2024-12-10	358.5200	366.3500	357.089735	362.9000	+0.946%	1,978,939	-53.480%
2024-12-09	360.4500	366.0000	358.100000	359.5000	-0.882%	2,016,139	-53.040%
2024-12-06	365.3000	371.8800	361.550000	362.7000	+1.276%	2,252,920	-53.455%
2024-12-05	356.0700	358.9000	354.890000	358.1300	-0.528%	1,671,050	-52.861%
2024-12-04	353.6700	362.1100	353.105000	360.0300	+2.125%	1,902,948	-53.109%
2024-12-03	348.8000	354.3350	346.620000	352.5400	-2.446%	2,690,624	-52.113%
2024-12-02	362.7700	363.3600	356.960000	361.3800	-0.273%	1,678,813	-53.285%
2024-11-29	360.1500	365.0000	360.000000	362.3700	+0.058%	1,200,481	-53.412%
2024-11-27	364.0800	365.6700	360.880000	362.1600	-0.281%	1,614,299	-53.385%
2024-11-26	361.9900	364.5300	360.620000	363.1800	+0.523%	2,049,857	-53.516%
2024-11-25	360.0000	364.1500	358.500000	361.2900	+0.733%	2,758,707	-53.273%
2024-11-22	358.2400	364.6400	357.280000	358.6600	-0.662%	1,597,609	-52.930%
2024-11-21	359.5200	363.5000	358.310000	361.0500	+1.115%	1,363,149	-53.242%

document.getElementById("B7TYX9").onerror = function(){this.style.display='none';}; .dark-mode .VzM7Fs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzM7Fs{ color: #333333; background-color: white; border: 2px solid #333333; }ACNAccenture PLCstock NYSE

ACN
Accenture PLC
stock NYSE