Accenture (ACN)
NYSE:ACN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
198.98
200.27
196.51
197.30
197.30
-0.83%
3,803,002
0.58
Apr 06, 2026
200.96
201.72
195.34
198.95
198.95
-1.18%
5,501,561
0.85
Apr 03, 2026
197.62
201.33
195.29
201.33
201.33
0.00%
0
0.00
Apr 02, 2026
197.62
201.33
195.29
201.33
201.33
+2.17%
5,518,989
0.85
Apr 01, 2026
197.14
198.50
192.00
197.06
197.06
-0.62%
4,810,264
0.74
Mar 31, 2026
200.00
201.50
195.93
198.29
198.29
+0.37%
6,907,342
1.08
Mar 30, 2026
195.00
198.57
194.21
197.55
197.55
+2.57%
4,636,746
0.73
Mar 27, 2026
195.00
195.54
190.27
192.60
192.60
-1.94%
4,890,068
0.77
Mar 26, 2026
191.47
197.60
190.96
196.42
196.42
+2.15%
4,915,819
0.78
Mar 25, 2026
195.49
197.24
188.67
192.29
192.29
-0.65%
4,334,679
0.69
Mar 24, 2026
197.57
198.48
190.65
193.54
193.54
-3.24%
5,112,243
0.83
Mar 23, 2026
203.63
204.45
198.72
200.02
200.02
+0.02%
4,791,609
0.79
Mar 20, 2026
203.50
207.42
198.49
199.99
199.99
-1.75%
44,326,059
8.15
Mar 19, 2026
187.00
207.98
187.00
203.55
203.55
+4.30%
10,527,040
1.98
Mar 18, 2026
198.75
199.80
194.26
195.15
195.15
-1.77%
8,067,193
1.51
Mar 17, 2026
200.25
204.94
198.07
198.66
198.66
-0.33%
5,728,077
1.07
Mar 16, 2026
197.49
200.47
195.64
199.31
199.31
+1.35%
7,832,542
1.48
Mar 13, 2026
197.34
200.41
195.07
196.65
196.65
+0.31%
4,222,562
0.79
Mar 12, 2026
201.00
205.00
195.48
196.05
196.05
-2.70%
7,049,072
1.33
Mar 11, 2026
203.45
206.68
197.66
201.48
201.48
-0.07%
5,132,179
0.98
Mar 10, 2026
208.61
208.61
199.74
201.63
201.63
-3.69%
5,161,503
0.99
Mar 09, 2026
212.84
215.65
205.83
209.36
209.36
-2.62%
7,847,717
1.52
Mar 06, 2026
215.21
218.60
212.00
215.00
215.00
+0.47%
6,495,267
1.27
Mar 05, 2026
209.80
216.66
209.30
214.00
214.00
+1.90%
7,441,049
1.47
Mar 04, 2026
211.80
215.54
208.61
210.00
210.00
+0.05%
5,549,179
1.11
Mar 03, 2026
203.00
213.25
203.00
209.89
209.89
+1.92%
5,818,916
1.17
Mar 02, 2026
205.24
209.15
204.32
205.93
205.93
-1.34%
7,263,302
1.46
Feb 27, 2026
204.17
208.86
199.26
208.72
208.72
+0.65%
7,929,670
1.60
Feb 26, 2026
194.00
207.49
193.99
207.38
207.38
+8.29%
10,833,950
2.23
Feb 25, 2026
196.36
196.82
188.73
191.50
191.50
-2.66%
14,156,520
3.05
Feb 24, 2026
200.54
204.30
196.09
196.73
196.73
-2.21%
11,119,620
2.49
Feb 23, 2026
212.12
214.02
199.10
201.18
201.18
-6.58%
10,007,270
2.30
Feb 20, 2026
213.54
218.47
211.94
215.35
215.35
+0.19%
5,932,481
1.37
Feb 19, 2026
215.00
216.28
211.06
214.95
214.95
-3.87%
8,040,727
1.88
Feb 18, 2026
219.42
224.26
217.16
223.61
223.61
+1.69%
4,968,771
1.16
Feb 17, 2026
225.62
229.11
217.33
219.89
219.89
-1.94%
7,431,746
1.76
Feb 16, 2026
223.21
227.31
220.92
224.23
224.23
0.00%
0
0.00
Feb 13, 2026
223.21
227.31
220.92
224.23
224.23
+0.98%
7,644,827
1.82
Feb 12, 2026
230.25
230.25
215.16
222.05
222.05
-3.64%
9,719,925
2.38
Feb 11, 2026
241.92
242.31
228.83
230.43
230.43
-2.67%
6,076,159
1.50
Feb 10, 2026
237.47
243.60
235.00
240.86
240.86
+1.73%
5,673,321
1.42
Feb 09, 2026
235.59
239.00
231.86
236.76
236.76
-1.60%
4,770,473
1.20
Feb 06, 2026
232.30
241.09
232.00
240.62
240.62
+3.01%
5,026,376
1.27
Feb 05, 2026
240.47
244.73
232.73
233.58
233.58
-3.34%
6,108,326
1.56
Feb 04, 2026
237.84
245.07
231.85
241.65
241.65
+0.18%
7,633,642
1.98
Feb 03, 2026
249.44
251.55
238.14
241.21
241.21
-9.59%
9,119,223
2.42
Feb 02, 2026
263.54
269.15
262.15
266.79
266.79
+1.19%
3,427,461
0.91
Jan 30, 2026
261.22
264.54
259.90
263.64
263.64
+0.93%
5,458,171
1.46
Jan 29, 2026
269.47
271.20
257.37
261.22
261.22
-3.41%
8,227,783
2.24
Jan 28, 2026
275.82
278.66
267.86
270.43
270.43
-1.95%
3,735,222
1.02
Rows: