MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACN — Accenture PLC
NYSEAccenture PLC
$212.30
+28.93(+15.78%)
- O
- 215.98
- H
- 227.63
- L
- 211.04
- V
- 28.76M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$212.30
Period Return-23.97%
Period High$325.71
Period Low$118.15
Avg Daily Volume5.52M
Total Trading Days365
ACN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $215.98 | $227.63 | $211.04 | $212.30 | +$28.93 | +15.78% | 28,759,430 | $217.37 | $211.04 $227.63 |
| Sep 30, 2026 | $178.10 | $184.30 | $177.74 | $183.37 | +$6.25 | +3.53% | 10,537,791 | $182.74 | $177.74 $184.30 |
| Sep 29, 2026 | $173.09 | $177.77 | $172.11 | $177.12 | +$2.65 | +1.52% | 6,359,868 | $175.62 | $172.11 $177.77 |
| Sep 28, 2026 | $173.51 | $177.08 | $172.30 | $174.47 | $-1.64 | -0.93% | 5,500,212 | $174.28 | $172.30 $177.08 |
| Sep 25, 2026 | $177.13 | $180.05 | $175.74 | $176.11 | $-1.30 | -0.73% | 4,962,237 | $177.31 | $175.74 $180.05 |
| Sep 24, 2026 | $185.75 | $186.34 | $176.87 | $177.41 | $-6.11 | -3.33% | 4,639,283 | $179.31 | $176.87 $186.34 |
| Sep 23, 2026 | $185.50 | $188.28 | $182.56 | $183.52 | $-0.20 | -0.11% | 4,021,842 | $184.27 | $182.56 $188.28 |
| Sep 22, 2026 | $189.38 | $190.24 | $182.16 | $183.72 | $-2.39 | -1.28% | 3,878,891 | $184.08 | $182.16 $190.24 |
| Sep 21, 2026 | $187.00 | $193.75 | $184.99 | $186.11 | +$4.82 | +2.66% | 7,419,160 | $187.50 | $184.99 $193.75 |
| Sep 18, 2026 | $188.58 | $189.48 | $180.70 | $181.29 | $-9.00 | -4.73% | 11,664,716 | $182.42 | $180.70 $189.48 |
| Sep 17, 2026 | $189.94 | $192.11 | $188.90 | $190.29 | +$0.65 | +0.34% | 2,946,048 | $190.30 | $188.90 $192.11 |
| Sep 16, 2026 | $190.04 | $192.00 | $188.18 | $189.64 | $-3.76 | -1.94% | 3,319,889 | $190.14 | $188.18 $192.00 |
| Sep 15, 2026 | $190.53 | $197.63 | $190.08 | $193.40 | $-1.60 | -0.82% | 5,710,749 | $194.48 | $190.08 $197.63 |
| Sep 14, 2026 | $190.55 | $195.47 | $187.78 | $195.00 | +$11.10 | +6.04% | 5,233,668 | $192.95 | $187.78 $195.47 |
| Sep 11, 2026 | $179.05 | $184.12 | $178.29 | $183.90 | +$5.99 | +3.37% | 2,891,691 | $181.81 | $178.29 $184.12 |
| Sep 10, 2026 | $177.63 | $179.39 | $175.49 | $177.91 | +$2.11 | +1.20% | 3,961,384 | $177.86 | $175.49 $179.39 |
| Sep 9, 2026 | $178.61 | $180.97 | $175.60 | $175.80 | $-3.23 | -1.80% | 3,982,626 | $176.90 | $175.60 $180.97 |
| Sep 8, 2026 | $184.35 | $184.35 | $177.04 | $179.03 | $-7.69 | -4.12% | 6,100,503 | $178.86 | $177.04 $184.35 |
| Sep 4, 2026 | $192.00 | $192.17 | $186.02 | $186.72 | $-6.40 | -3.31% | 5,104,838 | $187.49 | $186.02 $192.17 |
| Sep 3, 2026 | $190.00 | $195.32 | $189.09 | $193.12 | +$5.44 | +2.90% | 5,421,708 | $193.16 | $189.09 $195.32 |
| Sep 2, 2026 | $186.31 | $190.05 | $185.44 | $187.68 | $-0.41 | -0.22% | 2,813,657 | $187.48 | $185.44 $190.05 |
| Sep 1, 2026 | $187.32 | $190.50 | $186.99 | $188.09 | $-1.67 | -0.88% | 3,409,735 | $188.35 | $186.99 $190.50 |
| Aug 31, 2026 | $188.32 | $191.46 | $186.76 | $189.76 | +$0.15 | +0.08% | 4,195,965 | $190.01 | $186.76 $191.46 |
| Aug 28, 2026 | $189.34 | $191.90 | $188.67 | $189.61 | +$2.23 | +1.19% | 4,840,891 | $189.86 | $188.67 $191.90 |
| Aug 27, 2026 | $184.10 | $189.93 | $183.51 | $187.38 | +$6.00 | +3.31% | 4,932,749 | $187.90 | $183.51 $189.93 |
| Aug 26, 2026 | $182.35 | $185.84 | $180.79 | $181.38 | $-5.55 | -2.97% | 4,378,174 | $181.91 | $180.79 $185.84 |
| Aug 25, 2026 | $183.78 | $188.00 | $182.33 | $186.93 | +$0.40 | +0.21% | 4,071,858 | $186.38 | $182.33 $188.00 |
| Aug 24, 2026 | $184.64 | $188.08 | $183.43 | $186.53 | +$1.25 | +0.67% | 7,346,427 | $185.96 | $183.43 $188.08 |
| Aug 21, 2026 | $180.98 | $188.45 | $180.02 | $185.28 | +$3.93 | +2.17% | 4,837,783 | $185.09 | $180.02 $188.45 |
| Aug 20, 2026 | $182.21 | $187.14 | $181.17 | $181.35 | $-1.82 | -0.99% | 4,027,026 | $183.64 | $181.17 $187.14 |