Accenture plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	228.62	231.36	223.96	229.68	229.68	7,485,900
2026-10-15	216.27	227.86	216.27	224.92	224.92	8,450,200
2026-10-14	216.29	218.88	212.71	214.96	214.96	6,741,500
2026-10-13	215.74	218.58	212.68	213.56	213.56	6,309,100
2026-10-12	210.82	216.66	210.00	214.87	213.16	6,389,600
2026-10-09	208.58	209.06	204.10	209.06	207.40	4,876,700
2026-10-08	197.73	209.06	193.22	208.36	206.70	12,091,900
2026-10-07	195.00	198.20	194.05	196.64	195.08	5,231,800
2026-10-06	195.43	196.16	192.58	193.40	191.86	6,147,800
2026-10-05	196.30	199.74	193.77	195.05	193.50	6,993,900
2026-10-02	211.02	213.31	198.36	198.90	197.32	10,032,300
2026-10-01	215.98	227.63	211.04	212.30	210.61	28,979,200
2026-09-30	178.10	184.30	177.74	183.37	181.91	10,531,000
2026-09-29	173.09	177.77	172.11	177.12	175.71	6,358,600
2026-09-28	173.51	177.08	172.30	174.47	173.08	5,499,800
2026-09-25	177.13	180.05	175.74	176.11	174.71	4,960,100
2026-09-24	185.75	186.34	176.87	177.41	176.00	4,634,600
2026-09-23	185.50	188.28	182.56	183.52	182.06	4,021,400
2026-09-22	189.38	190.24	182.16	183.72	182.26	3,878,300
2026-09-21	187.00	193.75	184.99	186.11	184.63	7,418,300
2026-09-18	188.58	189.48	180.70	181.29	179.85	11,664,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.