ACN
Accenture-A (ACN)
NYSE
$166.34+$0.42 (+0.25%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $101.5B
    Market Cap
  • -32.87%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +34.94%
    Low Price$134.56
    High Price$173.17
  • 3 Months
    -6.04%
    Low Price$122.96
    High Price$194.25
  • 1 Year
    -32.87%
    Low Price$122.96
    High Price$282.71
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
165.53
166.15
153.96
157.74
-5.97%
13,901,849
05/12/2026
171.93
172.92
167.74
167.75
-1.50%
5,451,922
05/11/2026
178.35
179.14
170.17
170.30
-4.47%
4,624,407
05/08/2026
175.91
178.99
170.47
178.28
+0.13%
5,695,964
05/07/2026
173.98
178.59
173.54
178.05
+3.22%
6,330,372
05/06/2026
177.36
177.36
171.46
172.50
-2.48%
6,826,796
05/05/2026
178.29
178.29
171.50
176.88
-0.62%
5,134,450
05/04/2026
177.84
180.17
175.65
177.98
+0.16%
6,087,169
05/01/2026
179.15
181.72
174.91
177.69
+0.63%
3,708,956
04/30/2026
176.20
176.86
171.59
176.59
-0.86%
6,033,742
04/29/2026
174.47
178.34
173.48
178.12
+1.41%
5,171,859
04/28/2026
176.48
179.19
174.89
175.64
+0.44%
4,427,028
04/27/2026
175.89
179.78
174.53
174.87
-0.78%
4,411,999
04/24/2026
176.63
177.81
171.77
176.24
+0.04%
4,568,779
04/23/2026
178.85
179.23
172.79
176.16
-6.22%
7,387,156
04/22/2026
190.84
192.45
185.95
187.84
-2.22%
4,081,818
04/21/2026
192.83
197.16
191.48
192.11
-0.33%
4,202,170
04/20/2026
194.89
197.21
191.68
192.74
-1.31%
4,631,478
04/17/2026
193.53
197.28
193.48
195.30
+1.88%
4,501,519
04/16/2026
193.91
194.35
189.02
191.70
0.00%
4,849,683
04/15/2026
190.72
194.12
189.23
191.70
+1.91%
4,433,603
04/14/2026
190.43
191.99
187.26
188.11
-0.82%
4,629,640
04/13/2026
178.83
189.76
178.23
189.67
+6.92%
6,681,486
04/10/2026
183.62
183.77
175.39
177.40
-3.49%
7,261,024
04/09/2026
188.48
188.48
180.21
183.82
-3.22%
6,064,105
04/09/2026
$1.63 Dividend
04/08/2026
196.88
198.08
189.62
189.93
-1.75%
4,952,190
04/07/2026
194.96
196.23
192.54
193.32
-0.83%
3,803,002
04/06/2026
196.90
197.64
191.40
194.93
-1.18%
5,501,561
04/02/2026
193.63
197.27
191.35
197.27
+2.17%
5,518,989
04/01/2026
193.16
194.49
188.12
193.08
-0.62%
4,810,264
03/31/2026
195.96
197.43
191.97
194.29
+0.37%
6,907,342
03/30/2026
191.06
194.56
190.29
193.56
+2.57%
4,636,746
03/27/2026
191.06
191.59
186.43
188.71
-1.94%
4,890,544
03/26/2026
187.60
193.61
187.10
192.45
+2.15%
4,916,457
03/25/2026
191.54
193.26
184.86
188.41
-0.65%
4,371,161
03/24/2026
193.58
194.47
186.80
189.63
-3.24%
5,113,679
03/23/2026
199.52
200.32
194.71
195.98
+0.02%
4,828,319
03/20/2026
199.39
203.23
194.48
195.95
-1.75%
44,335,632
03/19/2026
183.22
203.78
183.22
199.44
+4.30%
10,613,706
03/19/2026
$2.93 Earnings
03/18/2026
194.74
195.77
190.34
191.21
-1.77%
8,070,091
03/17/2026
196.21
200.80
194.07
194.65
-0.33%
5,729,363
03/16/2026
193.50
196.42
191.69
195.29
+1.35%
7,832,748