Accenture Plc (NY:ACN)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	181.00	181.39	174.87	178.28	7,386,464	-11.82(-6.22%)
Apr 22, 2026	193.13	194.76	188.19	190.10	4,080,689	-4.32(-2.22%)
Apr 21, 2026	195.15	199.53	193.78	194.42	4,203,115	-0.64(-0.33%)
Apr 20, 2026	197.23	199.58	193.98	195.06	4,631,874	-2.59(-1.31%)
Apr 17, 2026	195.86	199.65	195.81	197.65	4,501,524	+3.65(+1.88%)
Apr 16, 2026	196.24	196.69	191.29	194.00	4,849,528	+0.00(+0.00%)
Apr 15, 2026	193.01	196.45	191.51	194.00	4,433,250	+3.63(+1.91%)
Apr 14, 2026	192.72	194.30	189.51	190.37	4,629,591	-1.58(-0.82%)
Apr 13, 2026	180.98	192.04	180.37	191.95	6,681,397	+12.42(+6.92%)
Apr 10, 2026	185.83	185.98	177.50	179.53	7,261,042	-6.50(-3.49%)
Apr 09, 2026	190.74	190.75	182.38	186.03	6,064,566	-6.18(-3.22%)
Apr 08, 2026	199.25	200.46	191.90	192.21	4,993,613	-3.43(-1.75%)
Apr 07, 2026	197.31	198.59	194.85	195.64	4,035,684	-1.64(-0.83%)
Apr 06, 2026	199.27	200.02	193.70	197.28	5,548,144	-2.36(-1.18%)
Apr 02, 2026	195.96	199.64	193.65	199.64	5,565,794	+4.23(+2.17%)
Apr 01, 2026	195.48	196.83	190.38	195.40	4,851,003	-1.22(-0.62%)
Mar 31, 2026	198.32	199.81	194.28	196.62	6,965,892	+0.73(+0.37%)
Mar 30, 2026	193.36	196.90	192.58	195.89	4,675,940	+4.91(+2.57%)
Mar 27, 2026	193.36	193.90	188.67	190.98	4,932,019	-3.79(-1.94%)
Mar 26, 2026	189.86	195.94	189.35	194.77	4,958,576	+4.09(+2.15%)
Mar 25, 2026	193.85	195.58	187.08	190.67	4,407,810	-1.24(-0.65%)
Mar 24, 2026	195.91	196.81	189.05	191.91	5,156,896	-6.42(-3.24%)
Mar 23, 2026	201.92	202.73	197.05	198.34	4,869,259	+0.03(+0.02%)
Mar 20, 2026	201.79	205.68	196.82	198.31	44,711,928	-3.53(-1.75%)
Mar 19, 2026	185.43	206.23	185.43	201.84	10,703,472	+8.33(+4.30%)
Mar 18, 2026	197.08	198.12	192.63	193.51	8,137,789	-3.48(-1.77%)
Mar 17, 2026	198.57	203.22	196.40	196.99	5,777,837	-0.64(-0.33%)
Mar 16, 2026	195.83	198.78	194.00	197.63	7,899,165	+2.64(+1.35%)
Mar 13, 2026	195.68	198.72	193.43	195.00	4,259,101	+0.59(+0.31%)
Mar 12, 2026	199.31	203.28	193.84	194.40	7,109,265	-5.38(-2.70%)
Mar 11, 2026	201.74	204.94	196.00	199.79	5,176,315	-0.15(-0.07%)
Mar 10, 2026	206.85	206.85	198.06	199.93	5,206,712	-7.66(-3.69%)
Mar 09, 2026	211.05	213.84	204.10	207.60	7,915,743	-5.59(-2.62%)
Mar 06, 2026	213.40	216.76	210.22	213.19	6,558,019	+0.99(+0.47%)
Mar 05, 2026	208.04	214.83	207.54	212.20	7,501,862	+3.97(+1.90%)
Mar 04, 2026	210.02	213.73	206.86	208.23	5,596,346	+0.11(+0.05%)
Mar 03, 2026	201.29	211.45	201.29	208.12	5,868,053	+3.93(+1.92%)
Mar 02, 2026	203.51	207.39	202.60	204.20	7,324,359	-2.77(-1.34%)
Feb 27, 2026	202.45	207.10	197.58	206.97	7,996,917	+1.33(+0.65%)
Feb 26, 2026	192.37	205.75	192.36	205.64	10,924,625	+15.75(+8.29%)
Feb 25, 2026	194.71	195.16	187.14	189.89	14,274,476	-5.19(-2.66%)
Feb 24, 2026	198.85	202.58	194.44	195.08	11,213,103	-4.41(-2.21%)
Feb 23, 2026	210.34	212.22	197.43	199.49	10,089,691	-14.05(-6.58%)
Feb 20, 2026	211.74	216.63	210.15	213.54	5,982,821	+0.40(+0.19%)
Feb 19, 2026	213.19	214.46	209.28	213.14	8,098,195	-8.59(-3.87%)
Feb 18, 2026	217.57	222.37	215.34	221.73	5,010,881	+3.69(+1.69%)
Feb 17, 2026	223.72	227.18	215.50	218.04	7,519,879	-4.30(-1.94%)
Feb 13, 2026	221.33	225.40	219.06	222.34	7,709,668	+2.16(+0.98%)
Feb 12, 2026	228.31	228.31	213.35	220.18	9,802,048	-8.31(-3.64%)
Feb 11, 2026	239.89	240.27	226.91	228.49	6,128,050	-10.34(-4.33%)
Feb 10, 2026	235.47	241.55	233.02	238.84	5,721,375	+4.07(+1.73%)
Feb 09, 2026	233.61	236.99	229.91	234.77	4,810,746	-3.83(-1.60%)
Feb 06, 2026	230.35	239.06	230.05	238.60	5,069,004	+6.98(+3.01%)
Feb 05, 2026	238.45	242.67	230.77	231.62	6,158,858	-8.00(-3.34%)
Feb 04, 2026	235.84	243.01	229.90	239.62	7,698,576	+0.44(+0.18%)
Feb 03, 2026	247.34	249.44	236.14	239.18	9,195,623	-25.37(-9.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.