Accenture plc - ACN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	204.17	208.72	208.72	208.86	199.26	7.93M
February 26, 2026	194	207.38	207.38	207.49	193.99	10.83M
February 25, 2026	196.36	191.5	191.5	196.82	188.73	14.16M
February 24, 2026	200.54	196.73	196.73	204.3	196.09	11.12M
February 23, 2026	212.12	201.18	201.18	214.02	199.1	10.01M
February 20, 2026	213.54	215.35	215.35	218.47	211.94	5.93M
February 19, 2026	215	214.95	214.95	216.28	211.06	8.04M
February 18, 2026	219.42	223.61	223.61	224.26	217.16	4.97M
February 17, 2026	225.62	219.89	219.89	229.11	217.33	7.43M
February 13, 2026	223.21	224.23	224.23	227.31	220.92	7.64M
February 12, 2026	230.25	222.05	222.05	230.25	215.16	9.72M
February 11, 2026	241.92	230.43	230.49	242.2	228.83	6.01M
February 10, 2026	237.47	240.86	240.86	243.6	235	5.67M
February 09, 2026	235.59	236.76	236.76	239	231.86	4.77M
February 06, 2026	232.3	240.62	240.62	241.09	232	5.03M
February 05, 2026	240.47	233.58	233.58	244.73	232.73	6.11M
February 04, 2026	237.84	241.65	241.65	245.07	231.85	7.63M
February 03, 2026	249.44	241.21	241.21	251.55	238.14	9.12M
February 02, 2026	263.54	266.79	266.79	269.15	262.15	3.43M
January 30, 2026	261.22	263.64	263.64	264.54	259.9	5.46M
January 29, 2026	269.47	261.22	261.22	271.2	257.37	8.23M
January 28, 2026	275.82	270.43	270.43	278.66	267.86	3.74M
January 27, 2026	280	275.8	275.8	280	274.16	2.94M
January 26, 2026	283.25	280.71	280.71	284.59	276.14	3.17M
January 23, 2026	284.34	281.07	281.07	285.94	279.68	2.57M
January 22, 2026	283.83	285.07	285.07	289	283.39	4.38M
January 21, 2026	275	280.72	280.72	285.54	274.95	4.23M
January 20, 2026	282.44	272.71	272.71	287.27	272.22	5.66M
January 16, 2026	285.43	286.21	286.21	289.16	280.74	5.7M
January 15, 2026	287.93	287.83	287.83	290.67	285.21	5.73M
January 14, 2026	276.61	288.54	288.54	291.09	276.18	6.42M
January 13, 2026	278.9	276.8	276.8	280.5	273	3.62M
January 12, 2026	279.54	280.96	279.33	281.39	276.61	4.09M
January 09, 2026	281.96	280.67	280.67	284.4	277.33	3.14M
January 08, 2026	272.25	281.82	281.82	286.57	272.12	5.27M
January 07, 2026	276.01	273.98	273.98	281.87	271.89	4.3M
January 06, 2026	263.03	275.93	275.93	275.99	262.09	4.08M
January 05, 2026	260.83	263.98	263.98	266.75	259.48	3.54M
January 02, 2026	268.69	259.95	259.95	269.84	258.01	4.89M
December 31, 2025	269.74	268.3	268.3	270.93	268.3	1.97M
December 30, 2025	270.43	270	270	272.42	269.52	1.79M
December 29, 2025	270.98	271.34	271.34	273.27	269.95	2.75M
December 26, 2025	269.9	271.09	271.09	271.75	269.5	1.41M
December 24, 2025	270.03	269.98	269.98	271.92	269.74	1.06M
December 23, 2025	269.82	270.77	270.77	271.67	268.78	2.6M
December 22, 2025	271.61	270.67	270.67	272.8	267.85	3.29M
December 19, 2025	270	272.25	272.25	276.81	270	8.38M
December 18, 2025	265	269.96	269.96	272.37	261.5	6.92M
December 17, 2025	272.65	273.74	273.74	279.38	272	5.59M
December 16, 2025	281.13	272.04	272.04	281.13	270.83	5.5M
December 15, 2025	276	274.66	274.66	276.4	271.02	4.04M
December 12, 2025	271.96	271.56	271.56	273.44	270.3	2.98M
December 11, 2025	273.17	270.37	270.37	277.65	269.71	4.06M
December 10, 2025	268.38	272.22	272.22	273.64	268.05	3.58M
December 09, 2025	267.93	269.53	269.53	272.4	267.25	3.52M
December 08, 2025	265.73	266.5	266.5	268.63	265.01	3.22M
December 05, 2025	268.1	266.59	266.59	271	266.07	3.79M
December 04, 2025	276.3	269.34	269.34	280.71	269.17	4.12M
December 03, 2025	261.98	272.85	272.85	274.06	261.75	6.96M
December 02, 2025	257.8	261.02	261.02	262.96	257	4.97M

Accenture plc (ACN) NYSE