ACN
Accenture-A (ACN)
NYSE
$126.97+$2.14 (+1.72%)
Price as of Jun 23, 2026 10:45 AM EDT
  • $76.4B
    Market Cap
  • -56.58%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -30.36%
    Low Price$124.83
    High Price$196.59
  • 3 Months
    -37.05%
    Low Price$124.83
    High Price$201.33
  • 1 Year
    -56.58%
    Low Price$124.83
    High Price$304.78
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
125.00
125.84
118.15
124.83
-2.46%
27,631,006
06/18/2026
126.50
134.70
125.60
127.98
-17.97%
41,744,333
06/18/2026
$3.80 Earnings
06/17/2026
164.90
166.87
155.91
156.01
-5.75%
7,563,199
06/16/2026
165.63
169.79
165.03
165.52
+0.10%
4,422,626
06/15/2026
167.60
172.59
165.05
165.36
-2.89%
6,026,514
06/12/2026
168.44
171.77
164.65
170.28
+1.65%
4,040,003
06/11/2026
167.10
170.84
163.58
167.52
-1.75%
5,257,448
06/10/2026
170.10
173.53
167.85
170.50
-1.71%
3,320,522
06/09/2026
173.46
176.36
170.33
173.47
-0.55%
4,426,719
06/08/2026
176.95
180.18
174.37
174.43
-2.14%
3,852,378
06/05/2026
180.91
183.18
176.33
178.25
-0.34%
3,745,662
06/04/2026
183.68
185.00
177.59
178.86
+0.81%
4,395,318
06/03/2026
183.16
184.00
176.37
177.43
-4.72%
4,960,462
06/02/2026
190.69
191.90
183.41
186.22
-5.27%
5,282,793
06/01/2026
193.44
198.00
188.99
196.59
+5.09%
7,178,878
05/29/2026
178.63
188.24
175.44
187.07
+4.86%
10,781,353
05/28/2026
178.14
179.84
175.33
178.40
+1.16%
4,106,687
05/27/2026
177.00
179.61
176.04
176.36
-0.36%
5,272,888
05/26/2026
178.00
178.65
173.84
177.00
-1.25%
3,822,681
05/22/2026
179.01
182.70
177.17
179.24
+0.77%
3,453,213
05/21/2026
176.82
178.47
173.13
177.87
-0.75%
3,513,679
05/20/2026
175.00
180.51
170.28
179.22
+1.37%
4,239,057
05/19/2026
180.00
184.79
176.17
176.80
-0.42%
7,191,772
05/18/2026
167.75
177.55
165.87
177.55
+5.17%
5,367,585
05/15/2026
167.47
169.60
164.93
168.82
+2.95%
4,996,741
05/14/2026
162.00
166.07
160.50
163.99
+2.72%
8,723,149
05/13/2026
167.52
168.15
155.82
159.64
-5.97%
13,901,849
05/12/2026
174.00
175.00
169.76
169.77
-1.50%
5,451,922
05/11/2026
180.49
181.29
172.22
172.35
-4.47%
4,624,407
05/08/2026
178.03
181.14
172.52
180.42
+0.13%
5,695,964
05/07/2026
176.08
180.74
175.63
180.19
+3.22%
6,330,372
05/06/2026
179.50
179.50
173.52
174.57
-2.48%
6,826,796
05/05/2026
180.43
180.43
173.56
179.01
-0.62%
5,134,450
05/04/2026
179.98
182.34
177.76
180.12
+0.16%
6,087,169
05/01/2026
181.30
183.90
177.01
179.83
+0.63%
3,708,956
04/30/2026
178.32
178.99
173.65
178.71
-0.86%
6,033,742
04/29/2026
176.57
180.48
175.57
180.26
+1.41%
5,171,859
04/28/2026
178.60
181.34
176.99
177.75
+0.44%
4,427,028
04/27/2026
178.00
181.94
176.63
176.97
-0.78%
4,411,999
04/24/2026
178.75
179.95
173.84
178.36
+0.04%
4,568,779
04/23/2026
181.00
181.39
174.87
178.28
-6.22%
7,387,156
04/22/2026
193.13
194.76
188.19
190.10
-2.22%
4,081,818
04/21/2026
195.15
199.53
193.78
194.42
-0.33%
4,202,170
04/20/2026
197.23
199.58
193.98
195.06
-1.31%
4,631,478
04/17/2026
195.86
199.65
195.81
197.65
+1.88%
4,501,519
04/16/2026
196.24
196.69
191.29
194.00
0.00%
4,849,683
04/15/2026
193.01
196.45
191.51
194.00
+1.91%
4,433,603
04/14/2026
192.72
194.30
189.51
190.37
-0.82%
4,629,640
04/13/2026
180.98
192.04
180.37
191.95
+6.92%
6,681,486
04/10/2026
185.83
185.98
177.50
179.53
-3.49%
7,261,024
04/09/2026
190.75
190.75
182.38
186.03
-3.22%
6,064,105
04/09/2026
$1.63 Dividend
04/08/2026
199.25
200.46
191.90
192.21
-1.75%
4,952,190
04/07/2026
197.31
198.59
194.85
195.64
-0.83%
3,803,002
04/06/2026
199.27
200.02
193.70
197.28
-1.18%
5,501,561
04/02/2026
195.96
199.64
193.65
199.64
+2.17%
5,518,989
04/01/2026
195.48
196.83
190.39
195.40
-0.62%
4,810,264
03/31/2026
198.32
199.81
194.28
196.62
+0.37%
6,907,342
03/30/2026
193.36
196.90
192.58
195.89
+2.57%
4,636,746
03/27/2026
193.36
193.90
188.67
190.98
-1.94%
4,890,544
03/26/2026
189.86
195.94
189.35
194.77
+2.15%
4,916,457
03/25/2026
193.85
195.58
187.08
190.67
-0.65%
4,371,161
03/24/2026
195.91
196.81
189.05
191.91
-3.24%
5,113,679
03/23/2026
201.92
202.73
197.05
198.34
+0.02%
4,828,319
03/20/2026
201.79
205.68
196.82
198.31
-1.75%
44,335,632
03/19/2026
185.43
206.23
185.43
201.84
+4.30%
10,613,706
03/19/2026
$2.93 Earnings
03/18/2026
197.08
198.12
192.63
193.51
-1.77%
8,070,091
03/17/2026
198.57
203.22
196.40
196.99
-0.33%
5,729,363
03/16/2026
195.83
198.78
193.99
197.63
+1.35%
7,832,748
03/13/2026
195.68
198.72
193.43
195.00
+0.31%
4,223,284
03/12/2026
199.31
203.28
193.84
194.40
-2.70%
7,049,552
03/11/2026
201.74
204.94
196.00
199.79
-0.07%
5,133,317
03/10/2026
206.85
206.85
198.06
199.93
-3.69%
5,163,043
03/09/2026
211.05
213.84
204.10
207.60
-2.62%
7,849,318
03/06/2026
213.40
216.76
210.22
213.19
+0.47%
6,495,267
03/05/2026
208.04
214.83
207.54
212.20
+1.90%
7,441,049
03/04/2026
210.02
213.73
206.86
208.23
+0.05%
5,549,179
03/03/2026
201.29
211.45
201.29
208.13
+1.92%
5,818,916
03/02/2026
203.51
207.39
202.60
204.20
-1.34%
7,263,302
02/27/2026
202.45
207.10
197.58
206.96
+0.65%
7,929,670
02/26/2026
192.37
205.75
192.36
205.64
+8.29%
10,833,954
02/25/2026
194.71
195.16
187.14
189.89
-2.66%
14,156,516
02/24/2026
198.85
202.58
194.44
195.08
-2.21%
11,119,615
02/23/2026
210.34
212.22
197.43
199.49
-6.58%
10,007,270
02/20/2026
211.74
216.63
210.15
213.54
+0.19%
5,932,481
02/19/2026
213.19
214.46
209.29
213.14
-3.87%
8,040,727
02/18/2026
217.57
222.37
215.34
221.73
+1.69%
4,968,771
02/17/2026
223.72
227.18
215.50
218.04
-1.94%
7,431,746
02/13/2026
221.33
225.40
219.06
222.34
+0.98%
7,644,827
02/12/2026
228.31
228.31
213.35
220.18
-3.64%
9,719,925
02/11/2026
239.89
240.27
226.91
228.49
-4.33%
6,076,159
02/10/2026
235.47
241.55
233.02
238.83
+1.73%
5,673,321
02/09/2026
233.61
236.99
229.91
234.77
-1.60%
4,770,473
02/06/2026
230.35
239.06
230.05
238.60
+3.01%
5,026,376
02/05/2026
238.45
242.67
230.77
231.62
-3.34%
6,108,326
02/04/2026
235.84
243.01
229.90
239.62
+0.18%
7,633,977
02/03/2026
247.34
249.43
236.14
239.18
-9.59%
9,119,223
02/02/2026
261.32
266.89
259.95
264.55
+1.19%
3,427,461