Accenture Plc (ACN)

165.92
+2.63 (1.61%)
NYSE· Last Trade: Aug 1st, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Accenture Plc (ACN)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026160.82166.94159.20165.929,388,686165.92
7/30/2026166.73166.73159.96163.298,644,881163.29
7/29/2026165.00176.40163.85173.1710,918,739173.17
7/28/2026156.95167.75156.95164.6610,619,327164.66
7/27/2026150.20156.84149.58154.067,772,537154.06
7/24/2026142.50147.53140.71146.996,570,589146.99
7/23/2026139.00139.29135.96138.7410,362,652138.74
7/22/2026140.82143.49138.90140.094,767,999140.09
7/21/2026141.33144.42140.31140.864,770,524140.86
7/20/2026142.84145.59140.00144.738,069,646144.73
7/17/2026145.00147.42139.72143.5710,575,538143.57
7/16/2026138.93145.52135.50144.619,518,869144.61
7/15/2026137.01139.54135.93137.0210,188,903137.02
7/14/2026130.48137.75129.96134.566,876,217134.56
7/13/2026139.10141.74136.10138.525,376,165138.52
7/10/2026141.37142.45134.85135.237,632,631135.23
7/09/2026130.94139.13129.50139.067,003,955139.06
7/08/2026139.75141.63137.16137.196,860,808135.56
7/07/2026140.40143.97140.39142.148,702,055140.45
7/06/2026135.96138.11133.50136.966,974,509135.33
7/02/2026133.14138.90132.94137.3515,507,968135.72
7/01/2026126.20133.81126.05131.1315,195,229129.57
6/30/2026123.26125.47121.78124.4410,983,990122.96
6/29/2026130.57132.38124.44124.7417,086,037123.26
6/26/2026126.25129.25125.71128.9814,148,721127.45
6/25/2026128.35129.80125.68125.8220,981,847124.33
6/24/2026126.49131.88125.80129.1513,774,307127.62
6/23/2026124.79127.83124.42127.0128,333,316125.50
6/22/2026125.00125.84118.15124.8327,621,357123.35
6/18/2026126.50134.70125.60127.9841,744,353126.46
6/17/2026164.90166.87155.91156.017,559,908154.16
6/16/2026165.63169.79165.03165.524,421,957163.55
6/15/2026167.60172.59165.05165.366,026,049163.40
6/12/2026168.43171.77164.65170.284,040,127168.26
6/11/2026167.10170.84163.58167.525,257,094165.53
6/10/2026170.10173.53167.85170.503,320,321168.47
6/09/2026173.46176.36170.33173.474,426,795171.41
6/08/2026176.95180.18174.37174.433,851,943172.36
6/05/2026180.91183.18176.33178.253,745,664176.13
6/04/2026183.68185.00177.59178.864,395,261176.74
6/03/2026183.16184.00176.37177.434,962,669175.32
6/02/2026190.69191.90183.41186.225,279,982184.01
6/01/2026193.44198.00188.99196.597,177,120194.25
5/29/2026178.63188.24175.44187.0710,781,306184.85
5/28/2026178.14179.84175.33178.404,106,493176.28
5/27/2026177.00179.61176.04176.365,272,755174.26
5/26/2026178.00178.65173.84177.003,822,596174.90
5/22/2026179.01182.70177.17179.243,453,167177.11
5/21/2026176.82178.47173.13177.873,514,550175.76
5/20/2026175.00180.51170.28179.224,238,646177.09
5/19/2026180.00184.79176.17176.807,191,713174.70
5/18/2026167.75177.55165.87177.555,365,283175.44
5/15/2026167.47169.60164.93168.824,996,753166.81
5/14/2026162.00166.07160.50163.998,722,683162.04
5/13/2026167.52168.15155.81159.6413,900,864157.74
5/12/2026174.00175.00169.76169.775,451,512167.75
5/11/2026180.49181.29172.22172.354,624,001170.30
5/08/2026178.03181.14172.52180.425,695,975178.28
5/07/2026176.07180.74175.63180.196,354,091178.05
5/06/2026179.50179.50173.52174.576,826,884172.50
5/05/2026180.43180.43173.56179.015,133,975176.88
5/04/2026179.98182.34177.76180.126,087,090177.98
5/01/2026181.30183.90177.01179.833,708,958177.69