5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+19.06%
3 MONTH PERFORMANCE
+50.51%
6 MONTH PERFORMANCE
+12.51%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-16.96%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $208.58 | $209.06 (0.23%) | $209.06 | $204.10 | 4.87 M | $124.83 B |
| 10/08/2026 | $197.73 | $208.36 (5.38%) | $209.06 | $193.22 | 12.10 M | $125.35 B |
| 10/07/2026 | $195.00 | $196.64 (0.84%) | $198.20 | $194.05 | 5.23 M | $118.30 B |
| 10/06/2026 | $195.43 | $193.40 (-1.04%) | $196.16 | $192.58 | 6.15 M | $116.35 B |
| 10/05/2026 | $196.30 | $195.05 (-0.64%) | $199.74 | $193.77 | 7.00 M | $117.34 B |
| 10/02/2026 | $211.02 | $198.90 (-5.74%) | $213.31 | $198.36 | 10.04 M | $119.66 B |
| 10/01/2026 | $215.98 | $212.30 (-1.7%) | $227.63 | $211.04 | 28.99 M | $127.72 B |
| 09/30/2026 | $178.10 | $183.37 (2.96%) | $184.30 | $177.74 | 10.54 M | $110.31 B |
| 09/29/2026 | $173.09 | $177.12 (2.33%) | $177.77 | $172.11 | 6.36 M | $106.55 B |
| 09/28/2026 | $173.51 | $174.47 (0.55%) | $177.08 | $172.30 | 5.50 M | $104.96 B |
| 09/25/2026 | $177.13 | $176.11 (-0.58%) | $180.05 | $175.74 | 4.96 M | $107.82 B |
| 09/24/2026 | $185.75 | $177.41 (-4.49%) | $186.34 | $176.87 | 4.64 M | $108.61 B |
| 09/23/2026 | $185.50 | $183.52 (-1.07%) | $188.28 | $182.56 | 4.02 M | $112.35 B |
| 09/22/2026 | $189.38 | $183.72 (-2.99%) | $190.24 | $182.16 | 3.88 M | $112.48 B |
| 09/21/2026 | $187.00 | $186.11 (-0.48%) | $193.75 | $184.99 | 7.42 M | $113.94 B |
| 09/18/2026 | $188.58 | $181.29 (-3.87%) | $189.48 | $180.70 | 11.66 M | $110.99 B |
| 09/17/2026 | $189.94 | $190.29 (0.18%) | $192.11 | $188.90 | 2.94 M | $116.50 B |
| 09/16/2026 | $190.04 | $189.64 (-0.21%) | $192.00 | $188.18 | 3.32 M | $116.10 B |
| 09/15/2026 | $190.53 | $193.40 (1.51%) | $197.63 | $190.08 | 5.75 M | $118.40 B |
| 09/14/2026 | $190.55 | $195.00 (2.34%) | $195.47 | $187.78 | 5.32 M | $119.38 B |
| 09/11/2026 | $179.05 | $183.90 (2.71%) | $184.12 | $178.29 | 2.89 M | $112.59 B |
| 09/10/2026 | $177.63 | $177.91 (0.16%) | $179.39 | $175.49 | 3.96 M | $108.92 B |
| 09/09/2026 | $178.61 | $175.80 (-1.57%) | $180.97 | $175.60 | 3.98 M | $107.63 B |
| 09/08/2026 | $184.35 | $179.03 (-2.89%) | $184.35 | $177.04 | 6.10 M | $109.60 B |
| 09/04/2026 | $192.00 | $186.72 (-2.75%) | $192.17 | $186.02 | 5.10 M | $114.31 B |
| 09/03/2026 | $190.00 | $193.12 (1.64%) | $195.32 | $189.09 | 5.42 M | $118.23 B |
| 09/02/2026 | $186.31 | $187.68 (0.74%) | $190.05 | $185.44 | 2.88 M | $114.90 B |
| 09/01/2026 | $187.32 | $188.09 (0.41%) | $190.50 | $186.99 | 3.41 M | $115.15 B |
| 08/31/2026 | $188.32 | $189.76 (0.76%) | $191.46 | $186.76 | 4.19 M | $116.17 B |
| 08/28/2026 | $189.34 | $189.61 (0.14%) | $191.90 | $188.67 | 4.84 M | $116.08 B |
| 08/27/2026 | $184.10 | $187.38 (1.78%) | $189.93 | $183.51 | 4.93 M | $114.72 B |
| 08/26/2026 | $182.35 | $181.38 (-0.53%) | $185.84 | $180.79 | 4.38 M | $111.04 B |
| 08/25/2026 | $183.78 | $186.93 (1.71%) | $188.00 | $182.33 | 4.07 M | $114.44 B |
| 08/24/2026 | $184.64 | $186.53 (1.02%) | $188.08 | $183.43 | 7.35 M | $114.20 B |
| 08/21/2026 | $180.98 | $185.28 (2.38%) | $188.45 | $180.02 | 4.84 M | $113.43 B |
| 08/20/2026 | $182.21 | $181.35 (-0.47%) | $187.14 | $181.17 | 4.38 M | $111.02 B |
| 08/19/2026 | $172.35 | $183.17 (6.28%) | $185.77 | $172.35 | 5.66 M | $112.14 B |
| 08/18/2026 | $172.86 | $172.93 (0.04%) | $176.93 | $170.43 | 6.00 M | $105.87 B |
| 08/17/2026 | $173.00 | $169.98 (-1.75%) | $175.52 | $169.75 | 5.04 M | $104.06 B |
| 08/14/2026 | $180.04 | $176.89 (-1.75%) | $180.50 | $173.91 | 6.29 M | $108.29 B |
| 08/13/2026 | $181.68 | $178.49 (-1.76%) | $185.80 | $177.00 | 9.34 M | $109.27 B |
| 08/12/2026 | $176.03 | $180.14 (2.33%) | $180.15 | $173.82 | 5.63 M | $110.28 B |
| 08/11/2026 | $176.83 | $179.82 (1.69%) | $180.30 | $175.55 | 3.90 M | $110.09 B |
| 08/10/2026 | $174.46 | $178.25 (2.17%) | $179.66 | $172.55 | 3.97 M | $109.13 B |
| 08/07/2026 | $171.13 | $175.72 (2.68%) | $176.33 | $170.57 | 3.68 M | $107.58 B |
| 08/06/2026 | $160.21 | $171.11 (6.8%) | $171.47 | $157.76 | 5.21 M | $104.76 B |
| 08/05/2026 | $172.25 | $170.73 (-0.88%) | $173.27 | $167.44 | 5.40 M | $104.52 B |
| 08/04/2026 | $160.64 | $170.43 (6.09%) | $171.30 | $160.40 | 5.79 M | $104.34 B |
| 08/03/2026 | $170.37 | $165.76 (-2.71%) | $171.47 | $165.44 | 6.74 M | $101.48 B |
| 07/31/2026 | $160.82 | $165.92 (3.17%) | $166.94 | $159.20 | 9.39 M | $101.58 B |
| 07/30/2026 | $166.73 | $163.29 (-2.06%) | $166.73 | $159.96 | 8.65 M | $99.97 B |
| 07/29/2026 | $165.00 | $173.17 (4.95%) | $176.40 | $163.86 | 10.92 M | $106.02 B |
| 07/28/2026 | $156.95 | $164.66 (4.91%) | $167.75 | $156.95 | 10.62 M | $100.81 B |
| 07/27/2026 | $150.20 | $154.06 (2.57%) | $156.84 | $149.58 | 7.77 M | $94.32 B |
| 07/24/2026 | $142.50 | $146.99 (3.15%) | $147.53 | $140.71 | 6.57 M | $89.99 B |
| 07/23/2026 | $139.00 | $138.74 (-0.19%) | $139.29 | $135.96 | 10.36 M | $84.94 B |
| 07/22/2026 | $140.82 | $140.09 (-0.52%) | $143.49 | $138.90 | 4.77 M | $85.76 B |
| 07/21/2026 | $141.33 | $140.86 (-0.33%) | $144.42 | $140.31 | 4.77 M | $86.24 B |
| 07/20/2026 | $142.84 | $144.73 (1.32%) | $145.59 | $140.00 | 8.07 M | $88.61 B |
| 07/17/2026 | $145.00 | $143.57 (-0.99%) | $147.42 | $139.72 | 10.58 M | $87.90 B |
| 07/16/2026 | $138.93 | $144.61 (4.09%) | $145.52 | $135.50 | 9.52 M | $88.53 B |
| 07/15/2026 | $137.01 | $137.02 (0.01%) | $139.54 | $135.93 | 10.19 M | $83.89 B |
| 07/14/2026 | $130.48 | $134.56 (3.13%) | $137.75 | $129.96 | 6.88 M | $82.38 B |
| 07/13/2026 | $139.10 | $138.52 (-0.42%) | $141.74 | $136.10 | 5.38 M | $84.80 B |
| 07/10/2026 | $141.37 | $135.23 (-4.34%) | $142.45 | $134.85 | 7.63 M | $82.79 B |
| 07/09/2026 | $130.94 | $139.06 (6.2%) | $139.13 | $129.50 | 7.00 M | $85.13 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.
