NYSE - Nasdaq Real Time Price
USD
Accenture plc (ACN)
258.24
+11.02
(+4.46%)
At close: 4:00:03 PM EDT
257.00
-1.24
(-0.48%)
After hours: 4:46:51 PM EDT
Trade ACN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
251.60
260.42
250.85
258.24
258.24
10,332,458
Oct 29, 2026
239.30
247.96
238.10
247.22
247.22
4,612,900
Oct 28, 2026
233.34
246.79
232.57
243.40
243.40
5,647,500
Oct 27, 2026
244.65
245.00
234.86
235.16
235.16
6,182,700
Oct 26, 2026
247.85
252.00
243.57
247.23
247.23
4,121,500
Oct 23, 2026
252.01
254.44
242.01
249.37
249.37
6,845,800
Oct 22, 2026
242.00
259.39
239.33
258.74
258.74
8,296,900
Oct 21, 2026
235.00
242.48
234.01
240.26
240.26
6,258,500
Oct 20, 2026
238.00
243.67
237.82
239.12
239.12
6,688,000
Oct 19, 2026
228.48
237.23
226.45
236.93
236.93
6,939,400
Oct 16, 2026
228.62
231.36
223.96
229.68
229.68
7,485,900
Oct 15, 2026
216.27
227.86
216.27
224.92
224.92
8,450,200
Oct 14, 2026
216.29
218.88
212.71
214.96
214.96
6,741,500
Oct 13, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
215.74
218.58
212.68
213.56
213.56
6,309,100
Oct 12, 2026
210.82
216.66
210.00
214.87
213.16
6,389,600
Oct 9, 2026
208.58
209.06
204.10
209.06
207.40
4,876,700
Oct 8, 2026
197.73
209.06
193.22
208.36
206.70
12,091,900
Oct 7, 2026
195.00
198.20
194.05
196.64
195.08
5,231,800
Oct 6, 2026
195.43
196.16
192.58
193.40
191.86
6,147,800
Oct 5, 2026
196.30
199.74
193.77
195.05
193.50
6,993,900
Oct 2, 2026
211.02
213.31
198.36
198.90
197.32
10,032,300
Oct 1, 2026
215.98
227.63
211.04
212.30
210.61
28,979,200
Sep 30, 2026
178.10
184.30
177.74
183.37
181.91
10,531,000
Sep 29, 2026
173.09
177.77
172.11
177.12
175.71
6,358,600
Sep 28, 2026
173.51
177.08
172.30
174.47
173.08
5,499,800
Sep 25, 2026
177.13
180.05
175.74
176.11
174.71
4,960,100
Sep 24, 2026
185.75
186.34
176.87
177.41
176.00
4,634,600
Sep 23, 2026
185.50
188.28
182.56
183.52
182.06
4,021,400
Sep 22, 2026
189.38
190.24
182.16
183.72
182.26
3,878,300
Sep 21, 2026
187.00
193.75
184.99
186.11
184.63
7,418,300
Sep 18, 2026
188.58
189.48
180.70
181.29
179.85
11,664,700
Sep 17, 2026
189.94
192.11
188.90
190.29
188.78
2,935,900
Sep 16, 2026
190.04
192.00
188.18
189.64
188.13
3,317,200
Sep 15, 2026
190.53
197.63
190.08
193.40
191.86
5,748,700
Sep 14, 2026
190.55
195.47
187.78
195.00
193.45
5,322,100
Sep 11, 2026
179.05
184.12
178.29
183.90
182.44
2,886,800
Sep 10, 2026
177.63
179.39
175.49
177.91
176.49
3,961,100
Sep 9, 2026
178.61
180.97
175.60
175.80
174.40
3,981,100
Sep 8, 2026
184.35
184.35
177.04
179.03
177.61
6,099,500
Sep 4, 2026
192.00
192.17
186.02
186.72
185.23
5,103,400
Sep 3, 2026
190.00
195.32
189.09
193.12
191.58
5,420,300
Sep 2, 2026
186.31
190.05
185.44
187.68
186.19
2,876,300
Sep 1, 2026
187.32
190.50
186.99
188.09
186.59
3,409,500
Aug 31, 2026
188.32
191.46
186.76
189.76
188.25
4,194,000
Aug 28, 2026
189.34
191.90
188.67
189.61
188.10
4,840,700
Aug 27, 2026
184.10
189.93
183.51
187.38
185.89
4,930,200
Aug 26, 2026
182.35
185.84
180.79
181.38
179.94
4,376,500
Aug 25, 2026
183.78
188.00
182.33
186.93
185.44
4,071,800
Aug 24, 2026
184.64
188.08
183.43
186.53
185.05
7,346,300
Aug 21, 2026
180.98
188.45
180.02
185.28
183.81
4,837,600
Aug 20, 2026
182.21
187.14
181.17
181.35
179.91
4,383,300
Aug 19, 2026
172.35
185.77
172.35
183.17
181.71
5,660,500
Aug 18, 2026
172.86
176.93
170.43
172.93
171.55
5,995,600
Aug 17, 2026
173.00
175.52
169.75
169.98
168.63
5,041,100
Aug 14, 2026
180.04
180.50
173.91
176.89
175.48
6,291,000
Aug 13, 2026
181.68
185.80
177.00
178.49
177.07
9,336,300
Aug 12, 2026
176.03
180.15
173.82
180.14
178.71
5,626,900
Aug 11, 2026
176.83
180.30
175.55
179.82
178.39
3,900,000
Aug 10, 2026
174.46
179.66
172.55
178.25
176.83
3,974,700
Aug 7, 2026
171.13
176.33
170.57
175.72
174.32
3,678,000
Aug 6, 2026
160.21
171.47
157.76
171.11
169.75
5,206,000
Aug 5, 2026
172.25
173.27
167.44
170.73
169.37
5,395,900
Aug 4, 2026
160.64
171.30
160.40
170.43
169.07
5,792,900
Aug 3, 2026
170.37
171.47
165.44
165.76
164.44
6,741,900
Jul 31, 2026
160.82
166.94
159.20
165.92
164.60
9,389,200
Jul 30, 2026
166.73
166.73
159.96
163.29
161.99
8,643,800
Jul 29, 2026
165.00
176.40
163.86
173.17
171.79
10,917,200
Jul 28, 2026
156.95
167.75
156.95
164.66
163.35
10,614,800
Jul 27, 2026
150.20
156.84
149.58
154.06
152.83
7,771,400
Jul 24, 2026
142.50
147.53
140.71
146.99
145.82
6,570,600
Jul 23, 2026
139.00
139.30
135.96
138.74
137.64
10,362,500
Jul 22, 2026
140.82
143.49
138.90
140.09
138.98
4,768,300
Jul 21, 2026
141.33
144.42
140.31
140.86
139.74
4,771,000
Jul 20, 2026
142.84
145.59
140.00
144.73
143.58
8,070,300
Jul 17, 2026
145.00
147.42
139.72
143.57
142.43
10,575,100
Jul 16, 2026
138.93
145.52
135.50
144.61
143.46
9,515,800
Jul 15, 2026
137.01
139.54
135.93
137.02
135.93
10,189,100
Jul 14, 2026
130.48
137.75
129.96
134.56
133.49
6,876,400
Jul 13, 2026
139.10
141.74
136.10
138.52
137.42
5,377,400
Jul 10, 2026
141.37
142.45
134.85
135.23
134.15
7,632,600
Jul 9, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
130.94
139.13
129.50
139.06
137.95
7,003,100
Jul 8, 2026
139.75
141.63
137.16
137.19
134.48
6,861,700
Jul 7, 2026
140.40
143.97
140.39
142.14
139.33
8,702,700
Jul 6, 2026
135.96
138.11
133.50
136.96
134.26
6,974,800
Jul 2, 2026
133.14
138.90
132.94
137.35
134.64
13,837,800
Jul 1, 2026
126.20
133.81
126.05
131.13
128.54
14,977,700
Jun 30, 2026
123.26
125.48
121.78
124.44
121.98
10,984,400
Jun 29, 2026
130.58
132.38
124.44
124.74
122.28
17,088,300
Jun 26, 2026
126.25
129.25
125.71
128.98
126.43
14,148,700
Jun 25, 2026
128.35
129.80
125.68
125.82
123.34
20,977,600
Jun 24, 2026
126.49
131.88
125.80
129.15
126.60
13,775,200
Jun 23, 2026
124.79
127.83
124.42
127.01
124.50
23,534,700
Jun 22, 2026
125.00
125.84
118.15
124.83
122.37
27,630,900
Jun 18, 2026
126.50
134.70
125.60
127.98
125.45
41,744,300
Jun 17, 2026
164.90
166.87
155.91
156.01
152.93
7,563,200
Jun 16, 2026
165.63
169.79
165.03
165.52
162.25
4,422,600
Jun 15, 2026
167.60
172.59
165.05
165.36
162.09
6,026,500
Jun 12, 2026
168.44
171.77
164.65
170.28
166.92
4,040,100
Jun 11, 2026
167.10
170.84
163.58
167.52
164.21
5,257,500
Jun 10, 2026
170.10
173.53
167.85
170.50
167.13
3,320,600
Jun 9, 2026
173.46
176.36
170.33
173.47
170.04
4,426,900
Jun 8, 2026
176.95
180.18
174.37
174.43
170.99
3,795,700
Jun 5, 2026
180.91
183.18
176.33
178.25
174.73
3,745,700
Jun 4, 2026
183.68
185.00
177.59
178.86
175.33
4,395,400
Jun 3, 2026
183.16
184.00
176.37
177.43
173.93
4,955,500
Jun 2, 2026
190.69
191.90
183.41
186.22
182.54
5,282,800
Jun 1, 2026
193.44
198.00
188.99
196.59
192.71
7,179,500
May 29, 2026
178.63
188.24
175.44
187.07
183.38
10,778,700
May 28, 2026
178.14
179.84
175.33
178.40
174.88
4,105,400
May 27, 2026
177.00
179.61
176.04
176.36
172.88
5,272,300
May 26, 2026
178.00
178.65
173.84
177.00
173.51
3,822,100
May 22, 2026
179.01
182.70
177.17
179.24
175.70
3,450,300
May 21, 2026
176.82
178.47
173.13
177.87
174.36
3,514,600
May 20, 2026
175.00
180.51
170.28
179.22
175.68
4,239,100
May 19, 2026
180.00
184.79
176.17
176.80
173.31
7,191,600
May 18, 2026
167.75
177.55
165.87
177.55
174.04
5,367,600
May 15, 2026
167.47
169.60
164.93
168.82
165.49
4,996,700
May 14, 2026
162.00
166.07
160.50
163.99
160.75
8,723,100
May 13, 2026
167.52
168.15
155.82
159.64
156.49
13,901,900
May 12, 2026
174.00
175.00
169.76
169.77
166.42
5,451,900
May 11, 2026
180.49
181.29
172.22
172.35
168.95
4,624,400
May 8, 2026
178.03
181.14
172.52
180.42
176.86
5,696,000
May 7, 2026
176.08
180.74
175.63
180.19
176.63
6,330,000
May 6, 2026
179.50
179.50
173.52
174.57
171.12
6,813,000
May 5, 2026
180.43
180.43
173.56
179.01
175.48
5,134,500
May 4, 2026
179.98
182.34
177.76
180.12
176.56
6,087,200
May 1, 2026
181.30
183.90
177.01
179.83
176.28
3,708,700
Apr 30, 2026
178.32
178.99
173.65
178.71
175.18
6,033,700
Apr 29, 2026
176.57
180.48
175.57
180.26
176.70
5,171,900
Apr 28, 2026
178.60
181.34
176.99
177.75
174.24
4,426,600
Apr 27, 2026
178.00
181.94
176.63
176.97
173.48
4,411,700
Apr 24, 2026
178.75
179.95
173.84
178.36
174.84
4,568,800
Apr 23, 2026
181.00
181.39
174.87
178.28
174.76
7,387,200
Apr 22, 2026
193.13
194.76
188.19
190.10
186.35
4,081,800
Apr 21, 2026
195.15
199.53
193.78
194.42
190.58
4,203,000
Apr 20, 2026
197.23
199.58
193.98
195.06
191.21
4,626,800
Apr 17, 2026
195.86
199.65
195.81
197.65
193.75
4,501,400
Apr 16, 2026
196.24
196.69
191.29
194.00
190.17
4,849,400
Apr 15, 2026
193.01
196.45
191.51
194.00
190.17
4,433,600
Apr 14, 2026
192.72
194.30
189.51
190.37
186.61
4,629,600
Apr 13, 2026
180.98
192.04
180.37
191.95
188.16
6,681,800
Apr 10, 2026
185.83
185.98
177.50
179.53
175.99
7,261,000
Apr 9, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
190.75
190.75
182.38
186.03
182.36
6,064,900
Apr 8, 2026
200.94
202.16
193.53
193.84
188.41
4,952,200
Apr 7, 2026
198.98
200.27
196.51
197.30
191.78
3,803,000
Apr 6, 2026
200.96
201.72
195.34
198.95
193.38
5,501,600
Apr 2, 2026
197.62
201.33
195.29
201.33
195.70
5,518,700
Apr 1, 2026
197.14
198.50
192.00
197.06
191.54
4,810,200
Mar 31, 2026
200.00
201.50
195.93
198.29
192.74
6,907,300
Mar 30, 2026
195.00
198.57
194.21
197.55
192.02
4,636,500
Mar 27, 2026
195.00
195.54
190.27
192.60
187.21
4,890,100
Mar 26, 2026
191.47
197.60
190.96
196.42
190.92
4,916,500
Mar 25, 2026
195.49
197.24
188.67
192.29
186.91
4,371,200
Mar 24, 2026
197.57
198.48
190.65
193.54
188.12
5,113,700
Mar 23, 2026
203.63
204.45
198.72
200.02
194.42
4,827,900
Mar 20, 2026
203.50
207.42
198.49
199.99
194.39
44,335,900
Mar 19, 2026
187.00
207.98
187.00
203.55
197.85
10,613,700
Mar 18, 2026
198.75
199.80
194.26
195.15
189.69
8,070,100
Mar 17, 2026
200.25
204.94
198.07
198.66
193.10
5,729,500
Mar 16, 2026
197.49
200.47
195.64
199.31
193.73
7,832,700
Mar 13, 2026
197.34
200.41
195.07
196.65
191.15
4,223,300
Mar 12, 2026
201.00
205.00
195.48
196.05
190.56
7,049,600
Mar 11, 2026
203.45
206.68
197.66
201.48
195.84
5,132,300
Mar 10, 2026
208.61
208.61
199.74
201.63
195.99
5,163,000
Mar 9, 2026
212.84
215.65
205.83
209.36
203.50
7,849,100
Mar 6, 2026
215.21
218.60
212.00
215.00
208.98
6,495,300
Mar 5, 2026
209.80
216.66
209.30
214.00
208.01
7,438,800
Mar 4, 2026
211.80
215.54
208.61
210.00
204.12
5,549,200
Mar 3, 2026
203.00
213.25
203.00
209.89
204.02
5,818,700
Mar 2, 2026
205.24
209.15
204.32
205.93
200.17
7,263,300
Feb 27, 2026
204.17
208.86
199.26
208.72
202.88
7,929,300
Feb 26, 2026
194.00
207.49
193.99
207.38
201.58
10,834,000
Feb 25, 2026
196.36
196.82
188.73
191.50
186.14
14,156,500
Feb 24, 2026
200.54
204.30
196.09
196.73
191.22
11,119,600
Feb 23, 2026
212.12
214.02
199.10
201.18
195.55
10,007,300
Feb 20, 2026
213.54
218.47
211.94
215.35
209.32
5,932,400
Feb 19, 2026
215.00
216.28
211.06
214.95
208.93
8,040,700
Feb 18, 2026
219.42
224.26
217.16
223.61
217.35
4,968,700
Feb 17, 2026
225.62
229.11
217.33
219.89
213.74
7,431,600
Feb 13, 2026
223.21
227.31
220.92
224.23
217.95
7,644,400
Feb 12, 2026
230.25
230.25
215.16
222.05
215.84
9,719,900
Feb 11, 2026
241.92
242.31
228.83
230.43
223.98
6,076,200
Feb 10, 2026
237.47
243.60
235.00
240.86
234.12
5,673,200
Feb 9, 2026
235.59
239.00
231.86
236.76
230.13
4,770,300
Feb 6, 2026
232.30
241.09
232.00
240.62
233.89
5,026,300
Feb 5, 2026
240.47
244.73
232.73
233.58
227.04
6,108,300
Feb 4, 2026
237.84
245.07
231.85
241.65
234.89
7,633,800
Feb 3, 2026
249.44
251.55
238.14
241.21
234.46
9,119,200
Feb 2, 2026
263.54
269.15
262.15
266.79
259.32
3,427,300
Jan 30, 2026
261.22
264.54
259.90
263.64
256.26
5,457,900
Jan 29, 2026
269.47
271.20
257.37
261.22
253.91
8,227,500
Jan 28, 2026
275.82
278.66
267.86
270.43
262.86
3,735,200
Jan 27, 2026
280.00
280.00
274.16
275.80
268.08
2,937,100
Jan 26, 2026
283.25
284.59
276.14
280.71
272.85
3,169,300
Jan 23, 2026
284.34
285.94
279.68
281.07
273.20
2,565,300
Jan 22, 2026
283.83
289.00
283.39
285.09
277.11
4,379,200
Jan 21, 2026
275.00
285.54
274.95
280.72
272.86
4,232,200
Jan 20, 2026
282.44
287.27
272.22
272.71
265.08
5,656,100
Jan 16, 2026
285.43
289.16
280.74
286.21
278.20
5,702,500
Jan 15, 2026
287.93
290.67
285.21
287.77
279.72
5,743,500
Jan 14, 2026
276.61
291.09
276.18
288.54
280.46
6,421,700
Jan 13, 2026
278.90
280.50
273.00
276.80
269.05
3,622,800
Jan 12, 2026
279.54
281.39
276.61
280.96
273.10
4,086,400
Jan 9, 2026
281.96
284.40
277.33
280.67
272.81
3,135,900
Jan 8, 2026
272.25
286.57
272.12
281.82
273.93
5,268,900
Jan 7, 2026
276.01
281.87
271.89
273.98
266.31
4,303,300
Jan 6, 2026
263.03
275.99
262.09
275.93
268.21
4,080,100
Jan 5, 2026
260.83
266.75
259.48
263.98
256.59
3,538,200
Jan 2, 2026
268.79
269.84
258.00
259.95
252.67
4,899,900
Dec 31, 2025
269.74
270.93
268.30
268.30
260.79
1,973,000
Dec 30, 2025
270.43
272.42
269.52
270.00
262.44
1,784,800
Dec 29, 2025
270.98
273.27
269.95
271.34
263.75
2,753,800
Dec 26, 2025
269.90
271.75
269.50
271.09
263.50
1,411,900
Dec 24, 2025
270.03
271.92
269.74
269.98
262.42
1,062,700
Dec 23, 2025
269.82
271.67
268.78
270.77
263.19
2,598,800
Dec 22, 2025
271.61
272.80
267.85
270.67
263.09
3,289,500
Dec 19, 2025
270.00
276.81
270.00
272.25
264.63
8,375,700
Dec 18, 2025
265.00
272.37
261.50
269.96
262.40
6,923,200
Dec 17, 2025
272.65
279.38
272.00
273.74
266.08
5,586,800
Dec 16, 2025
281.13
281.13
270.83
272.04
264.43
5,503,300
Dec 15, 2025
276.00
276.40
271.02
274.66
266.97
4,041,700
Dec 12, 2025
271.96
273.44
270.30
271.56
263.96
2,983,800
Dec 11, 2025
273.17
277.65
269.71
270.37
262.80
4,063,100
Dec 10, 2025
268.38
273.64
268.05
272.22
264.60
3,580,500
Dec 9, 2025
267.93
272.40
267.25
269.53
261.99
3,515,000
Dec 8, 2025
265.73
268.63
265.01
266.50
259.04
3,218,800
Dec 5, 2025
268.10
271.00
266.07
266.59
259.13
3,785,400
Dec 4, 2025
276.30
280.71
269.17
269.34
261.80
4,119,400
Dec 3, 2025
261.98
274.06
261.75
272.85
265.21
6,961,900
Dec 2, 2025
257.80
262.96
257.00
261.02
253.71
4,966,400
Dec 1, 2025
253.13
258.90
251.02
257.43
250.23
5,025,100
Nov 28, 2025
247.49
251.45
245.13
250.00
243.00
1,493,700
Nov 26, 2025
250.28
251.94
246.89
247.85
240.91
2,389,100
Nov 25, 2025
245.00
251.68
245.00
249.23
242.25
3,664,500
Nov 24, 2025
250.99
251.33
243.24
243.62
236.80
5,596,900
Nov 21, 2025
241.88
253.97
241.29
251.85
244.80
5,959,400
Nov 20, 2025
242.79
244.75
239.54
240.79
234.05
2,905,500
Nov 19, 2025
240.00
244.38
240.00
241.08
234.33
2,554,600
Nov 18, 2025
241.06
241.75
237.43
240.00
233.28
3,375,300
Nov 17, 2025
243.93
244.98
240.59
241.33
234.58
3,187,800
Nov 14, 2025
245.77
249.15
244.09
245.21
238.35
2,845,000
Nov 13, 2025
245.43
248.58
244.32
247.57
240.64
3,703,500
Nov 12, 2025
244.00
246.97
242.31
246.53
239.63
3,230,700
Nov 11, 2025
244.89
244.89
238.53
242.56
235.77
3,766,700
Nov 10, 2025
247.34
248.26
240.40
244.55
237.71
2,818,600
Nov 7, 2025
240.00
246.55
239.44
245.76
238.88
4,047,400
Nov 6, 2025
247.73
248.67
240.18
241.34
234.59
3,512,400
Nov 5, 2025
243.38
248.99
242.76
247.82
240.88
3,631,800
Nov 4, 2025
246.97
248.57
241.07
242.90
236.10
3,688,300
Nov 3, 2025
249.53
249.53
242.94
248.44
241.49
4,196,300
Oct 31, 2025
249.66
250.88
248.06
250.10
243.10
3,847,800
