ACN - Accenture plc
210
0.110 0.052%
Share volume: 5,447,944
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$209.89
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $211.80 | $211.80 | $215.54 | $215.54 | $208.61 | $208.61 | $210.00 | $210.00 | 5,447,944 | $5,447,944.00 |
| 03-03-2026 | $203.00 | $203.00 | $213.25 | $213.25 | $203.00 | $203.00 | $209.89 | $209.89 | 5,818,916 | $5,818,916.00 |
| 03-02-2026 | $205.24 | $205.24 | $209.15 | $209.15 | $204.32 | $204.32 | $205.93 | $205.93 | 7,263,302 | $7,263,302.00 |
| 02-27-2026 | $204.17 | $204.17 | $208.86 | $208.86 | $199.26 | $199.26 | $208.72 | $208.72 | 7,929,670 | $7,929,670.00 |
| 02-26-2026 | $194.00 | $194.00 | $207.49 | $207.49 | $193.99 | $193.99 | $207.38 | $207.38 | 10,833,954 | $10,833,954.00 |
| 02-25-2026 | $196.36 | $196.36 | $196.82 | $196.82 | $188.73 | $188.73 | $191.50 | $191.50 | 14,156,516 | $14,156,516.00 |
| 02-24-2026 | $200.54 | $200.54 | $204.30 | $204.30 | $196.09 | $196.09 | $196.73 | $196.73 | 11,119,615 | $11,119,615.00 |
| 02-23-2026 | $212.12 | $212.12 | $214.02 | $214.02 | $199.10 | $199.10 | $201.18 | $201.18 | 10,007,270 | $10,007,270.00 |
| 02-20-2026 | $213.54 | $213.54 | $218.47 | $218.47 | $211.94 | $211.94 | $215.35 | $215.35 | 5,932,481 | $5,932,481.00 |
| 02-19-2026 | $215.00 | $215.00 | $216.28 | $216.28 | $211.06 | $211.06 | $214.95 | $214.95 | 8,040,727 | $8,040,727.00 |