Skip to main content
ACN logo

Accenture plc

ACNNYSE

$258.74Today:- (-)1Y +3.57%

As of Oct 22, 2026 close

Market cap
$156.61B
P/E (TTM)
18.55
Forward P/E
17.20
Dividend yield
2.55%
52-week range
$118.15$291.09
Volume (live)
-
Avg. volume (3M)
7.23M

Accenture (ACN) Historical Stock Prices

Analyze Accenture (ACN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Accenture (ACN) Interactive Price Chart

Interactive historical price chart showing Accenture stock price movements and trends across multiple time periods.

Loading chart...

ACN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ACN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026242.00259.39239.33258.74258.748.30M
Oct 21, 2026235.00242.48234.01240.26240.266.25M
Oct 20, 2026238.00243.67237.82239.12239.126.63M
Oct 19, 2026228.48237.23226.45236.93236.936.91M
Oct 16, 2026228.62231.36223.96229.68229.687.47M
Oct 15, 2026216.27227.86216.27224.92224.928.44M
Oct 14, 2026216.29218.88212.71214.96214.966.74M
Oct 13, 2026215.74218.58212.68213.56213.566.30M
Oct 12, 2026210.82216.66210.00214.87213.166.38M
Oct 9, 2026208.58209.06204.10209.06207.404.88M
Oct 8, 2026197.73209.06193.22208.36206.7012.10M
Oct 7, 2026195.00198.20194.05196.64195.085.23M
Oct 6, 2026195.43196.16192.59193.40191.866.15M
Oct 5, 2026196.30199.74193.77195.05193.507.00M
Oct 2, 2026211.02213.31198.36198.90197.3210.04M
Oct 1, 2026215.98227.63211.03212.30210.6128.99M
Sep 30, 2026178.10184.30177.74183.37181.9110.54M
Sep 29, 2026173.09177.77172.11177.12175.716.36M
Sep 28, 2026173.51177.08172.30174.47173.085.50M
Sep 25, 2026177.13180.04175.74176.11174.714.96M
Sep 24, 2026185.75186.34176.87177.41176.004.64M
Sep 23, 2026185.50188.28182.56183.52182.064.02M
Sep 22, 2026189.38190.24182.16183.72182.263.88M
Sep 21, 2026187.00193.75184.99186.11184.637.42M
Sep 18, 2026188.58189.48180.70181.29179.8511.66M
Sep 17, 2026189.94192.11188.90190.29188.782.94M
Sep 16, 2026190.04192.00188.18189.64188.133.32M
Sep 15, 2026190.53197.63190.08193.40191.865.75M
Sep 14, 2026190.55195.47187.78195.00193.455.32M
Sep 11, 2026179.05184.12178.29183.90182.442.89M
Sep 10, 2026177.63179.39175.49177.91176.493.96M
Sep 9, 2026178.61180.97175.60175.80174.403.98M
Sep 8, 2026184.35184.35177.04179.03177.616.10M
Sep 4, 2026192.00192.17186.02186.72185.235.10M
Sep 3, 2026190.00195.32189.09193.12191.585.42M
Sep 2, 2026186.31190.04185.44187.68186.192.88M
Sep 1, 2026187.32190.50186.99188.09186.593.41M
Aug 31, 2026188.32191.46186.76189.76188.254.19M
Aug 28, 2026189.34191.90188.67189.61188.104.84M
Aug 27, 2026184.10189.93183.51187.38185.894.93M
Aug 26, 2026182.35185.84180.79181.38179.944.38M
Aug 25, 2026183.78188.00182.33186.93185.444.07M
Aug 24, 2026184.64188.08183.43186.53185.057.35M
Aug 21, 2026180.98188.45180.02185.28183.814.84M
Aug 20, 2026182.21187.14181.17181.35179.914.38M
Aug 19, 2026172.35185.77172.35183.17181.715.66M
Aug 18, 2026172.86176.93170.43172.93171.556.00M
Aug 17, 2026173.00175.52169.75169.98168.635.04M
Aug 14, 2026180.04180.50173.91176.89175.486.29M
Aug 13, 2026181.68185.80177.00178.49177.079.34M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.