ACN
Accenture-A (ACN)
NYSE
$199.50-$12.80 (-6.03%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $129.9B
    Market Cap
  • -10.22%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +12.87%
    Low Price$174.47
    High Price$212.30
  • 3 Months
    +63.85%
    Low Price$134.56
    High Price$212.30
  • 1 Year
    -10.22%
    Low Price$122.96
    High Price$282.71
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
215.98
227.63
211.04
212.30
+15.78%
29,158,018
10/01/2026
$3.29 Earnings
09/30/2026
178.10
184.30
177.74
183.37
+3.53%
10,537,791
09/29/2026
173.09
177.77
172.11
177.12
+1.52%
6,359,869
09/28/2026
173.51
177.08
172.30
174.47
-0.93%
5,500,212
09/25/2026
177.13
180.05
175.74
176.11
-0.73%
4,961,979
09/24/2026
185.75
186.34
176.87
177.41
-3.33%
4,639,283
09/23/2026
185.50
188.28
182.56
183.52
-0.11%
4,021,843
09/22/2026
189.38
190.24
182.16
183.72
-1.28%
3,878,892
09/21/2026
187.00
193.75
184.99
186.11
+2.66%
7,419,157
09/18/2026
188.58
189.48
180.70
181.29
-4.73%
11,664,716
09/17/2026
189.94
192.11
188.90
190.29
+0.34%
2,946,048
09/16/2026
190.04
192.00
188.18
189.64
-1.94%
3,319,889
09/15/2026
190.53
197.63
190.08
193.40
-0.82%
5,749,639
09/14/2026
190.55
195.47
187.78
195.00
+6.04%
5,331,084
09/11/2026
179.05
184.12
178.29
183.90
+3.37%
2,891,691
09/10/2026
177.63
179.39
175.49
177.91
+1.20%
3,961,385
09/09/2026
178.61
180.97
175.60
175.80
-1.80%
3,982,635
09/08/2026
184.35
184.35
177.04
179.03
-4.12%
6,094,934
09/04/2026
192.00
192.17
186.02
186.72
-3.31%
5,104,739
09/03/2026
190.00
195.32
189.09
193.12
+2.90%
5,421,708
09/02/2026
186.31
190.05
185.44
187.68
-0.22%
2,876,564
09/01/2026
187.32
190.50
186.99
188.09
-0.88%
3,409,735
08/31/2026
188.32
191.46
186.76
189.76
+0.08%
4,195,965
08/28/2026
189.34
191.90
188.67
189.61
+1.19%
4,840,898
08/27/2026
184.10
189.93
183.51
187.38
+3.31%
4,932,659
08/26/2026
182.35
185.84
180.79
181.38
-2.97%
4,378,053
08/25/2026
183.78
188.00
182.33
186.93
+0.21%
4,071,834
08/24/2026
184.64
188.08
183.43
186.53
+0.67%
7,346,170
08/21/2026
180.98
188.45
180.02
185.28
+2.17%
4,837,629
08/20/2026
182.21
187.14
181.17
181.35
-0.99%
4,383,303
08/19/2026
172.35
185.77
172.35
183.17
+5.92%
5,660,102
08/18/2026
172.86
176.93
170.43
172.93
+1.74%
5,995,810
08/17/2026
173.00
175.52
169.75
169.98
-3.91%
5,041,154
08/14/2026
180.04
180.50
173.91
176.89
-0.90%
6,291,119
08/13/2026
181.68
185.80
177.00
178.49
-0.92%
9,336,268
08/12/2026
176.03
180.15
173.82
180.14
+0.18%
5,628,333
08/11/2026
176.83
180.30
175.55
179.82
+0.88%
3,901,140
08/10/2026
174.46
179.66
172.55
178.25
+1.44%
3,975,556
08/07/2026
171.13
176.33
170.57
175.72
+2.69%
3,676,601
08/06/2026
160.21
171.47
157.76
171.11
+0.22%
5,205,519
08/05/2026
172.25
173.27
167.44
170.73
+0.18%
5,392,215
08/04/2026
160.64
171.30
160.40
170.43
+2.82%
5,792,919
08/03/2026
170.37
171.47
165.44
165.76
-0.10%
6,741,863
07/31/2026
160.82
166.94
159.20
165.92
+1.61%
9,389,117
07/30/2026
166.73
166.73
159.96
163.29
-5.71%
8,645,649
07/29/2026
165.00
176.40
163.86
173.17
+5.17%
10,920,245
07/28/2026
156.95
167.75
156.95
164.66
+6.88%
10,612,158
07/27/2026
150.20
156.84
149.58
154.06
+4.81%
7,772,536
07/24/2026
142.50
147.53
140.71
146.99
+5.95%
6,570,588
07/23/2026
139.00
139.30
135.96
138.74
-0.96%
10,362,839
07/22/2026
140.82
143.49
138.90
140.09
-0.55%
4,768,336
07/21/2026
141.33
144.42
140.31
140.86
-2.67%
4,771,049
07/20/2026
142.84
145.59
140.00
144.73
+0.81%
8,070,326
07/17/2026
145.00
147.42
139.72
143.57
-0.72%
10,575,517
07/16/2026
138.93
145.52
135.50
144.61
+5.54%
9,520,142
07/15/2026
137.01
139.54
135.93
137.02
+1.83%
10,188,788
07/14/2026
130.48
137.75
129.96
134.56
-2.86%
6,876,336
07/13/2026
139.10
141.74
136.10
138.52
+2.43%
5,377,425
07/10/2026
141.37
142.45
134.85
135.23
-2.75%
7,632,628
07/09/2026
130.94
139.13
129.50
139.06
+2.58%
7,005,039
07/09/2026
$1.63 Dividend
07/08/2026
138.09
139.95
135.53
135.56
-3.48%
6,861,680
07/07/2026
138.73
142.26
138.72
140.45
+3.78%
8,702,652
07/06/2026
134.34
136.47
131.91
135.33
-0.28%
6,974,822
07/02/2026
131.56
137.25
131.36
135.72
+4.74%
15,507,967
07/01/2026
124.70
132.22
124.55
129.57
+5.38%
15,191,694
06/30/2026
121.80
123.98
120.33
122.96
-0.24%
10,984,432
06/29/2026
129.02
130.81
122.96
123.26
-3.29%
17,088,285
06/26/2026
124.75
127.71
124.22
127.45
+2.51%
14,148,513
06/25/2026
126.83
128.26
124.19
124.33
-2.58%
20,982,984
06/24/2026
124.99
130.31
124.31
127.62
+1.68%
13,775,247
06/23/2026
123.31
126.31
122.94
125.50
+1.75%
28,334,170
06/22/2026
123.51
124.34
116.75
123.35
-2.46%
27,631,006
06/18/2026
125.00
133.10
124.11
126.46
-17.97%
41,744,333
06/18/2026
$3.80 Earnings
06/17/2026
162.94
164.89
154.06
154.16
-5.75%
7,563,199
06/16/2026
163.66
167.78
163.07
163.55
+0.10%
4,422,626
06/15/2026
165.61
170.54
163.09
163.40
-2.89%
6,026,514
06/12/2026
166.43
169.73
162.69
168.26
+1.65%
4,040,003
06/11/2026
165.11
168.81
161.64
165.53
-1.75%
5,257,448
06/10/2026
168.08
171.47
165.86
168.47
-1.71%
3,320,522
06/09/2026
171.40
174.26
168.31
171.41
-0.55%
4,426,719
06/08/2026
174.85
178.04
172.30
172.36
-2.14%
3,852,378
06/05/2026
178.76
181.00
174.23
176.13
-0.34%
3,745,662
06/04/2026
181.50
182.80
175.48
176.73
+0.81%
4,395,318
06/03/2026
180.98
181.81
174.27
175.32
-4.72%
4,960,462
06/02/2026
188.42
189.62
181.23
184.01
-5.27%
5,282,793
06/01/2026
191.14
195.65
186.74
194.25
+5.09%
7,178,878
05/29/2026
176.51
186.00
173.36
184.85
+4.86%
10,781,353
05/28/2026
176.02
177.70
173.25
176.28
+1.16%
4,106,687
05/27/2026
174.90
177.48
173.95
174.26
-0.36%
5,272,888
05/26/2026
175.89
176.53
171.77
174.90
-1.25%
3,822,681
05/22/2026
176.88
180.53
175.06
177.11
+0.77%
3,453,213
05/21/2026
174.72
176.35
171.07
175.76
-0.75%
3,513,679
05/20/2026
172.92
178.37
168.26
177.09
+1.37%
4,239,057
05/19/2026
177.86
182.60
174.08
174.70
-0.42%
7,191,772
05/18/2026
165.76
175.44
163.90
175.44
+5.17%
5,367,585
05/15/2026
165.48
167.58
162.97
166.81
+2.95%
4,996,741
05/14/2026
160.08
164.10
158.59
162.04
+2.72%
8,723,149