Download ACN daily OHLC history, export CSV, and review long-term price data.
Accenture (ACN) — OHLC preview (2001-07-19 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 145 | 147.42 | 139.72 | 143.57 | — |
| 2026-07-16 | 138.93 | 145.52 | 135.5 | 144.61 | — |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | — |
| 2026-07-14 | 130.48 | 137.74 | 129.96 | 134.56 | — |
| 2026-07-13 | 139.1 | 141.54 | 136.13 | 138.52 | — |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | — |
| 2026-07-17 | 145.0 | 147.4 | 139.7 | 143.6 | -1.0% |
| 2026-07-16 | 138.9 | 145.5 | 135.5 | 144.6 | +4.1% |
| 2026-07-15 | 137.0 | 139.5 | 135.9 | 137.0 | +0.0% |
| 2026-07-14 | 130.5 | 137.7 | 130.0 | 134.6 | +3.1% |
| 2026-07-13 | 139.1 | 141.5 | 136.1 | 138.5 | -0.4% |
| 2026-07-10 | 141.4 | 142.5 | 134.9 | 135.2 | -4.3% |
| 2026-07-09 | 130.9 | 139.1 | 129.5 | 139.1 | +6.2% |
| 2026-07-08 | 139.8 | 141.6 | 137.2 | 137.2 | -1.8% |
| 2026-07-07 | 140.4 | 144.0 | 140.4 | 142.1 | +1.2% |
| 2026-07-06 | 136.0 | 138.1 | 133.5 | 137.0 | +0.7% |
| 2026-07-02 | 133.1 | 138.9 | 132.9 | 137.4 | +3.2% |
| 2026-07-01 | 126.2 | 133.8 | 126.1 | 131.1 | +3.9% |
| 2026-06-30 | 123.3 | 125.5 | 121.8 | 124.4 | +1.0% |
| 2026-06-29 | 130.6 | 132.4 | 124.4 | 124.7 | -4.5% |
| 2026-06-26 | 126.3 | 129.3 | 125.8 | 129.0 | +2.2% |
| 2026-06-25 | 128.4 | 129.8 | 125.7 | 125.8 | -2.0% |
| 2026-06-24 | 126.5 | 131.9 | 125.8 | 129.2 | +2.1% |
| 2026-06-23 | 124.8 | 127.8 | 124.4 | 127.0 | +1.8% |
| 2026-06-22 | 125.0 | 125.8 | 118.2 | 124.8 | -0.1% |
| 2026-06-18 | 126.5 | 134.7 | 125.6 | 128.0 | +1.2% |
| 2026-06-17 | 164.9 | 166.9 | 155.9 | 156.0 | -5.4% |
| 2026-06-16 | 165.6 | 169.7 | 165.0 | 165.5 | -0.1% |
| 2026-06-15 | 167.6 | 172.6 | 165.1 | 165.4 | -1.3% |
| 2026-06-12 | 168.4 | 171.8 | 164.7 | 170.3 | +1.1% |
| 2026-06-11 | 167.1 | 170.8 | 163.6 | 167.5 | +0.3% |
| 2026-06-10 | 170.1 | 173.5 | 167.9 | 170.5 | +0.2% |
| 2026-06-09 | 173.5 | 176.4 | 170.4 | 173.5 | +0.0% |
| 2026-06-05 | 180.9 | 183.0 | 176.3 | 178.3 | -1.5% |
| 2026-06-04 | 183.7 | 185.0 | 177.6 | 178.9 | -2.6% |
| 2026-06-03 | 183.2 | 184.0 | 176.4 | 177.4 | -3.1% |
| 2026-07-09 |
| 130.94 |
| 139.1 |
| 129.5 |
| 139.06 |
| — |
| 2026-07-08 | 139.75 | 141.63 | 137.17 | 137.19 | — |
| 2026-07-07 | 140.4 | 143.97 | 140.39 | 142.14 | — |
| 2026-07-06 | 135.96 | 138.11 | 133.5 | 136.96 | — |
| 2026-07-02 | 133.14 | 138.9 | 132.94 | 137.35 | — |
| 2026-07-01 | 126.2 | 133.79 | 126.05 | 131.13 | — |
| 2026-06-30 | 123.26 | 125.47 | 121.78 | 124.44 | — |
| 2026-06-29 | 130.57 | 132.38 | 124.44 | 124.74 | — |
| 2026-06-26 | 126.25 | 129.25 | 125.79 | 128.98 | — |
| 2026-06-25 | 128.35 | 129.8 | 125.68 | 125.82 | — |
| 2026-06-24 | 126.49 | 131.88 | 125.82 | 129.15 | — |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | — |
| 2026-06-22 | 125 | 125.84 | 118.15 | 124.83 | — |
| 2026-06-18 | 126.5 | 134.7 | 125.6 | 127.98 | — |
| 2026-06-17 | 164.9 | 166.87 | 155.93 | 156.01 | — |
| 2026-06-16 | 165.63 | 169.72 | 165.03 | 165.52 | — |
| 2026-06-15 | 167.6 | 172.59 | 165.11 | 165.36 | — |
| 2026-06-12 | 168.43 | 171.77 | 164.66 | 170.28 | — |
| 2026-06-11 | 167.1 | 170.84 | 163.62 | 167.52 | — |
| 2026-06-10 | 170.1 | 173.53 | 167.85 | 170.5 | — |
| 2026-06-09 | 173.46 | 176.36 | 170.35 | 173.47 | — |
| 2026-06-05 | 180.91 | 183 | 176.33 | 178.25 | — |
| 2026-06-04 | 183.68 | 185 | 177.6 | 178.86 | — |
| 2026-06-03 | 183.16 | 183.99 | 176.38 | 177.43 | — |