ACN
Accenture-A (ACN)
NYSE
$256.90+$16.63 (+6.92%)
Price as of Oct 22, 2026 6:03 PM EDT
  • $147.0B
    Market Cap
  • -0.21%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +30.13%
    Low Price$173.08
    High Price$240.26
  • 3 Months
    +71.93%
    Low Price$145.82
    High Price$240.26
  • 1 Year
    -0.21%
    Low Price$121.98
    High Price$280.46
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
235.00
242.48
234.01
240.26
+0.48%
6,260,738
10/20/2026
238.00
243.67
237.82
239.12
+0.92%
6,688,989
10/19/2026
228.48
237.23
226.45
236.93
+3.16%
6,965,297
10/16/2026
228.62
231.36
223.96
229.68
+2.12%
7,489,218
10/15/2026
216.27
227.86
216.27
224.92
+4.63%
8,451,402
10/14/2026
216.29
218.88
212.71
214.96
+0.66%
6,747,435
10/13/2026
215.74
218.58
212.68
213.56
+0.19%
6,310,663
10/13/2026
$1.71 Dividend
10/12/2026
209.14
214.94
208.33
213.16
+2.78%
6,395,559
10/09/2026
206.92
207.40
202.48
207.40
+0.34%
4,877,867
10/08/2026
196.16
207.40
191.68
206.70
+5.96%
12,116,811
10/07/2026
193.45
196.62
192.51
195.08
+1.68%
5,233,367
10/06/2026
193.87
194.60
191.05
191.86
-0.85%
6,149,717
10/05/2026
194.74
198.15
192.23
193.50
-1.94%
7,070,587
10/02/2026
209.34
211.61
196.78
197.32
-6.31%
10,035,769
10/01/2026
214.26
225.82
209.36
210.61
+15.78%
29,158,018
10/01/2026
$3.29 Earnings
09/30/2026
176.68
182.83
176.32
181.91
+3.53%
10,537,791
09/29/2026
171.71
176.36
170.74
175.71
+1.52%
6,359,869
09/28/2026
172.13
175.67
170.93
173.08
-0.93%
5,500,212
09/25/2026
175.72
178.61
174.34
174.71
-0.73%
4,961,979
09/24/2026
184.27
184.86
175.46
176.00
-3.33%
4,639,283
09/23/2026
184.02
186.78
181.11
182.06
-0.11%
4,021,843
09/22/2026
187.87
188.73
180.71
182.26
-1.28%
3,878,892
09/21/2026
185.51
192.21
183.51
184.63
+2.66%
7,419,157
09/18/2026
187.08
187.97
179.26
179.85
-4.73%
11,664,716
09/17/2026
188.43
190.58
187.40
188.78
+0.34%
2,946,048
09/16/2026
188.53
190.47
186.68
188.13
-1.94%
3,319,889
09/15/2026
189.01
196.06
188.57
191.86
-0.82%
5,749,639
09/14/2026
189.03
193.91
186.29
193.45
+6.04%
5,331,084
09/11/2026
177.63
182.65
176.87
182.44
+3.37%
2,891,691
09/10/2026
176.22
177.96
174.09
176.49
+1.20%
3,961,385
09/09/2026
177.19
179.53
174.20
174.40
-1.80%
3,982,635
09/08/2026
182.88
182.88
175.63
177.61
-4.12%
6,094,934
09/04/2026
190.47
190.64
184.54
185.23
-3.31%
5,104,739
09/03/2026
188.49
193.77
187.59
191.58
+2.90%
5,421,708
09/02/2026
184.83
188.53
183.96
186.19
-0.22%
2,876,564
09/01/2026
185.83
188.98
185.50
186.59
-0.88%
3,409,735
08/31/2026
186.82
189.94
185.27
188.25
+0.08%
4,195,965
08/28/2026
187.83
190.37
187.17
188.10
+1.19%
4,840,898
08/27/2026
182.63
188.42
182.05
185.89
+3.31%
4,932,659
08/26/2026
180.90
184.37
179.35
179.94
-2.97%
4,378,053
08/25/2026
182.32
186.50
180.88
185.44
+0.21%
4,071,834
08/24/2026
183.17
186.58
181.97
185.05
+0.67%
7,346,170
08/21/2026
179.54
186.95
178.59
183.81
+2.17%
4,837,629
08/20/2026
180.76
185.65
179.73
179.91
-0.99%
4,383,303
08/19/2026
170.98
184.29
170.98
181.71
+5.92%
5,660,102
08/18/2026
171.48
175.52
169.07
171.55
+1.74%
5,995,810
08/17/2026
171.62
174.12
168.40
168.63
-3.91%
5,041,154
08/14/2026
178.61
179.06
172.53
175.48
-0.90%
6,291,119
08/13/2026
180.23
184.32
175.59
177.07
-0.92%
9,336,268
08/12/2026
174.63
178.72
172.44
178.71
+0.18%
5,628,333
08/11/2026
175.42
178.87
174.15
178.39
+0.88%
3,901,140
08/10/2026
173.07
178.23
171.18
176.83
+1.44%
3,975,556
08/07/2026
169.77
174.93
169.21
174.32
+2.69%
3,676,601
08/06/2026
158.94
170.11
156.50
169.75
+0.22%
5,205,519
08/05/2026
170.88
171.89
166.10
169.37
+0.18%
5,392,215
08/04/2026
159.36
169.94
159.12
169.07
+2.82%
5,792,919
08/03/2026
169.01
170.11
164.12
164.44
-0.10%
6,741,863
07/31/2026
159.54
165.61
157.93
164.60
+1.61%
9,389,117
07/30/2026
165.40
165.40
158.69
161.99
-5.71%
8,645,649
07/29/2026
163.69
175.00
162.55
171.79
+5.17%
10,920,245
07/28/2026
155.70
166.41
155.70
163.35
+6.88%
10,612,158
07/27/2026
149.00
155.59
148.39
152.83
+4.81%
7,772,536
07/24/2026
141.37
146.35
139.59
145.82
+5.95%
6,570,588
07/23/2026
137.89
138.19
134.88
137.64
-0.96%
10,362,839
07/22/2026
139.70
142.35
137.79
138.98
-0.55%
4,768,336
07/21/2026
140.21
143.27
139.19
139.74
-2.67%
4,771,049
07/20/2026
141.70
144.43
138.89
143.58
+0.81%
8,070,326
07/17/2026
143.85
146.25
138.61
142.43
-0.72%
10,575,517
07/16/2026
137.82
144.36
134.42
143.46
+5.54%
9,520,142
07/15/2026
135.92
138.43
134.85
135.93
+1.83%
10,188,788
07/14/2026
129.44
136.65
128.93
133.49
-2.86%
6,876,336
07/13/2026
137.99
140.61
135.02
137.42
+2.43%
5,377,425
07/10/2026
140.24
141.32
133.78
134.15
-2.75%
7,632,628
07/09/2026
129.90
138.02
128.47
137.95
+2.58%
7,005,039
07/09/2026
$1.63 Dividend
07/08/2026
136.99
138.83
134.45
134.48
-3.48%
6,861,680
07/07/2026
137.63
141.13
137.62
139.33
+3.78%
8,702,652
07/06/2026
133.28
135.38
130.86
134.26
-0.28%
6,974,822
07/02/2026
130.51
136.16
130.32
134.64
+4.74%
15,507,967
07/01/2026
123.71
131.17
123.56
128.54
+5.38%
15,191,694
06/30/2026
120.83
123.00
119.38
121.98
-0.24%
10,984,432
06/29/2026
128.00
129.77
121.98
122.28
-3.29%
17,088,285
06/26/2026
123.76
126.70
123.23
126.43
+2.51%
14,148,513
06/25/2026
125.82
127.24
123.20
123.34
-2.58%
20,982,984
06/24/2026
123.99
129.28
123.32
126.60
+1.68%
13,775,247
06/23/2026
122.33
125.31
121.96
124.50
+1.75%
28,334,170
06/22/2026
122.53
123.36
115.82
122.37
-2.46%
27,631,006
06/18/2026
124.00
132.04
123.12
125.45
-17.97%
41,744,333
06/18/2026
$3.80 Earnings
06/17/2026
161.64
163.58
152.83
152.93
-5.75%
7,563,199
06/16/2026
162.35
166.44
161.77
162.25
+0.10%
4,422,626
06/15/2026
164.29
169.18
161.79
162.09
-2.89%
6,026,514
06/12/2026
165.11
168.38
161.40
166.92
+1.65%
4,040,003
06/11/2026
163.80
167.46
160.35
164.21
-1.75%
5,257,448
06/10/2026
166.74
170.10
164.54
167.13
-1.71%
3,320,522
06/09/2026
170.04
172.88
166.97
170.04
-0.55%
4,426,719
06/08/2026
173.46
176.62
170.93
170.99
-2.14%
3,852,378
06/05/2026
177.34
179.56
172.85
174.73
-0.34%
3,745,662