5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
-22.78%
YEAR-TO-DATE PERFORMANCE
-30.27%
1 YEAR PERFORMANCE
-32.37%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $268.10 | $266.59 (-0.56%) | $271.00 | $266.07 | 3.79 M | $165.99 B |
| 12/04/2025 | $276.30 | $269.34 (-2.52%) | $280.71 | $269.17 | 4.12 M | $167.70 B |
| 12/03/2025 | $261.98 | $272.85 (4.15%) | $274.06 | $261.75 | 6.96 M | $169.89 B |
| 12/02/2025 | $257.80 | $261.02 (1.25%) | $262.96 | $257.00 | 4.97 M | $162.52 B |
| 12/01/2025 | $253.13 | $257.43 (1.7%) | $258.90 | $251.02 | 5.03 M | $160.29 B |
| 11/28/2025 | $247.49 | $250.00 (1.01%) | $251.45 | $245.13 | 1.49 M | $155.66 B |
| 11/26/2025 | $250.28 | $247.85 (-0.97%) | $251.94 | $246.89 | 2.39 M | $154.32 B |
| 11/25/2025 | $245.00 | $249.23 (1.73%) | $251.68 | $245.00 | 3.66 M | $155.18 B |
| 11/24/2025 | $250.99 | $243.62 (-2.94%) | $251.33 | $243.24 | 5.60 M | $151.69 B |
| 11/21/2025 | $241.88 | $251.85 (4.12%) | $253.97 | $241.29 | 5.96 M | $156.81 B |
| 11/20/2025 | $242.79 | $240.79 (-0.82%) | $244.75 | $239.54 | 2.91 M | $149.92 B |
| 11/19/2025 | $240.00 | $241.08 (0.45%) | $244.38 | $240.00 | 2.55 M | $150.11 B |
| 11/18/2025 | $241.06 | $240.00 (-0.44%) | $241.75 | $237.43 | 3.38 M | $149.43 B |
| 11/17/2025 | $243.93 | $241.33 (-1.07%) | $244.98 | $240.59 | 3.19 M | $150.26 B |
| 11/14/2025 | $245.77 | $245.21 (-0.23%) | $249.15 | $244.09 | 2.85 M | $152.68 B |
| 11/13/2025 | $245.43 | $247.57 (0.87%) | $248.58 | $244.32 | 3.70 M | $154.15 B |
| 11/12/2025 | $244.00 | $246.53 (1.04%) | $246.97 | $242.31 | 3.23 M | $153.50 B |
| 11/11/2025 | $244.89 | $242.56 (-0.95%) | $244.89 | $238.53 | 3.77 M | $151.03 B |
| 11/10/2025 | $247.34 | $244.55 (-1.13%) | $248.26 | $240.40 | 2.82 M | $152.27 B |
| 11/07/2025 | $240.00 | $245.76 (2.4%) | $246.55 | $239.44 | 4.05 M | $153.02 B |
| 11/06/2025 | $247.73 | $241.34 (-2.58%) | $248.67 | $240.18 | 3.51 M | $150.27 B |
| 11/05/2025 | $243.38 | $247.82 (1.82%) | $248.99 | $242.76 | 3.63 M | $154.30 B |
| 11/04/2025 | $246.97 | $242.90 (-1.65%) | $248.57 | $241.07 | 3.69 M | $151.24 B |
| 11/03/2025 | $249.53 | $248.44 (-0.44%) | $249.53 | $242.94 | 4.20 M | $154.69 B |
| 10/31/2025 | $249.66 | $250.10 (0.18%) | $250.88 | $248.06 | 3.85 M | $155.72 B |
| 10/30/2025 | $245.81 | $249.25 (1.4%) | $251.88 | $245.48 | 3.98 M | $155.19 B |
| 10/29/2025 | $253.15 | $247.75 (-2.13%) | $255.44 | $247.50 | 5.78 M | $154.26 B |
| 10/28/2025 | $250.00 | $253.35 (1.34%) | $254.68 | $249.19 | 3.43 M | $157.74 B |
| 10/27/2025 | $249.44 | $250.77 (0.53%) | $252.25 | $247.19 | 3.03 M | $156.14 B |
| 10/24/2025 | $250.01 | $247.65 (-0.94%) | $251.09 | $247.11 | 2.79 M | $154.20 B |
| 10/23/2025 | $246.06 | $249.81 (1.52%) | $250.09 | $245.44 | 2.89 M | $155.54 B |
| 10/22/2025 | $248.61 | $249.14 (0.21%) | $251.05 | $247.17 | 3.90 M | $155.12 B |
| 10/21/2025 | $242.52 | $250.51 (3.29%) | $252.09 | $242.52 | 4.48 M | $155.98 B |
| 10/20/2025 | $240.10 | $242.18 (0.87%) | $244.19 | $239.74 | 3.50 M | $150.79 B |
| 10/17/2025 | $234.35 | $238.39 (1.72%) | $239.12 | $233.60 | 4.44 M | $148.43 B |
| 10/16/2025 | $239.81 | $234.02 (-2.41%) | $240.09 | $233.75 | 4.80 M | $145.71 B |
| 10/15/2025 | $243.91 | $239.71 (-1.72%) | $247.31 | $239.06 | 4.12 M | $149.25 B |
| 10/14/2025 | $242.06 | $244.20 (0.88%) | $246.07 | $239.55 | 3.79 M | $152.05 B |
| 10/13/2025 | $242.23 | $243.56 (0.55%) | $243.96 | $239.87 | 3.57 M | $151.65 B |
| 10/10/2025 | $251.65 | $240.94 (-4.26%) | $252.95 | $240.71 | 4.55 M | $150.02 B |
| 10/09/2025 | $253.51 | $252.04 (-0.58%) | $254.17 | $249.61 | 4.43 M | $156.93 B |
| 10/08/2025 | $251.71 | $252.98 (0.5%) | $253.67 | $247.65 | 5.67 M | $157.51 B |
| 10/07/2025 | $249.13 | $251.23 (0.84%) | $252.83 | $248.21 | 5.93 M | $156.42 B |
| 10/06/2025 | $246.00 | $248.17 (0.88%) | $248.41 | $242.05 | 3.40 M | $154.52 B |
| 10/03/2025 | $244.88 | $245.32 (0.18%) | $246.46 | $242.66 | 3.38 M | $152.75 B |
| 10/02/2025 | $244.91 | $244.34 (-0.23%) | $248.18 | $243.25 | 4.32 M | $152.13 B |
| 10/01/2025 | $245.26 | $243.71 (-0.63%) | $248.99 | $239.71 | 6.55 M | $151.74 B |
| 09/30/2025 | $246.59 | $246.60 (0%) | $252.10 | $245.38 | 8.97 M | $153.54 B |
| 09/29/2025 | $240.50 | $247.00 (2.7%) | $249.13 | $237.25 | 7.84 M | $153.79 B |
| 09/26/2025 | $232.60 | $238.97 (2.74%) | $241.30 | $231.05 | 8.16 M | $148.79 B |
| 09/25/2025 | $238.49 | $232.56 (-2.49%) | $242.00 | $229.40 | 10.40 M | $144.80 B |
| 09/24/2025 | $236.67 | $239.08 (1.02%) | $240.07 | $235.75 | 6.86 M | $148.86 B |
| 09/23/2025 | $240.51 | $235.50 (-2.08%) | $241.20 | $234.10 | 6.78 M | $146.63 B |
| 09/22/2025 | $239.86 | $239.99 (0.05%) | $242.49 | $238.59 | 6.07 M | $149.43 B |
| 09/19/2025 | $239.52 | $239.70 (0.08%) | $240.97 | $234.18 | 11.52 M | $149.66 B |
| 09/18/2025 | $241.98 | $239.55 (-1%) | $243.34 | $237.93 | 5.70 M | $149.56 B |
| 09/17/2025 | $237.73 | $241.24 (1.48%) | $245.20 | $236.99 | 5.25 M | $150.62 B |
| 09/16/2025 | $237.51 | $236.81 (-0.29%) | $238.75 | $235.83 | 6.46 M | $147.85 B |
| 09/15/2025 | $240.67 | $237.87 (-1.16%) | $242.25 | $235.92 | 5.39 M | $148.51 B |
| 09/12/2025 | $244.50 | $238.54 (-2.44%) | $245.25 | $238.01 | 5.64 M | $148.93 B |
| 09/11/2025 | $243.21 | $244.15 (0.39%) | $244.56 | $242.35 | 4.64 M | $152.43 B |
| 09/10/2025 | $252.04 | $243.11 (-3.54%) | $252.04 | $240.66 | 5.12 M | $151.78 B |
| 09/09/2025 | $255.00 | $251.99 (-1.18%) | $255.96 | $249.84 | 3.46 M | $157.33 B |
| 09/08/2025 | $255.28 | $255.57 (0.11%) | $256.00 | $249.47 | 4.71 M | $159.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
