5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
-5.87%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $333.08 | $327.79 (-1.59%) | $334.43 | $325.55 | 3.39 M | $205.09 B |
| 03/10/2025 | $338.89 | $335.30 (-1.06%) | $339.90 | $332.53 | 3.45 M | $209.79 B |
| 03/07/2025 | $339.00 | $342.18 (0.94%) | $342.89 | $335.91 | 4.46 M | $214.09 B |
| 03/06/2025 | $344.52 | $341.84 (-0.78%) | $347.10 | $339.82 | 3.47 M | $213.88 B |
| 03/05/2025 | $345.22 | $348.26 (0.88%) | $348.80 | $343.46 | 2.58 M | $217.90 B |
| 03/04/2025 | $342.18 | $345.78 (1.05%) | $349.24 | $342.00 | 3.16 M | $216.35 B |
| 03/03/2025 | $349.42 | $344.99 (-1.27%) | $351.99 | $343.01 | 3.01 M | $215.85 B |
| 02/28/2025 | $357.15 | $348.50 (-2.42%) | $359.14 | $342.41 | 5.77 M | $218.05 B |
| 02/27/2025 | $358.05 | $356.87 (-0.33%) | $361.62 | $355.37 | 2.74 M | $223.29 B |
| 02/26/2025 | $362.70 | $358.35 (-1.2%) | $363.01 | $356.86 | 2.27 M | $224.21 B |
| 02/25/2025 | $361.08 | $362.95 (0.52%) | $365.58 | $359.50 | 1.95 M | $227.09 B |
| 02/24/2025 | $364.41 | $363.91 (-0.14%) | $366.93 | $361.06 | 2.76 M | $227.69 B |
| 02/21/2025 | $380.00 | $364.26 (-4.14%) | $382.77 | $363.93 | 3.75 M | $227.91 B |
| 02/20/2025 | $387.87 | $384.84 (-0.78%) | $390.00 | $384.25 | 2.25 M | $240.79 B |
| 02/19/2025 | $385.99 | $390.22 (1.1%) | $392.02 | $384.44 | 1.44 M | $244.15 B |
| 02/18/2025 | $384.63 | $387.56 (0.76%) | $390.49 | $381.49 | 3.70 M | $242.49 B |
| 02/14/2025 | $390.00 | $388.00 (-0.51%) | $391.00 | $387.43 | 2.02 M | $242.76 B |
| 02/13/2025 | $388.61 | $389.53 (0.24%) | $390.91 | $384.73 | 3.39 M | $243.72 B |
| 02/12/2025 | $386.05 | $388.83 (0.72%) | $391.51 | $386.00 | 2.25 M | $243.28 B |
| 02/11/2025 | $385.00 | $390.01 (1.3%) | $390.35 | $383.89 | 2.12 M | $244.02 B |
| 02/10/2025 | $388.24 | $386.89 (-0.35%) | $390.00 | $385.19 | 1.77 M | $242.07 B |
| 02/07/2025 | $389.00 | $385.98 (-0.78%) | $390.53 | $385.36 | 2.44 M | $241.50 B |
| 02/06/2025 | $395.20 | $387.34 (-1.99%) | $397.88 | $385.92 | 2.83 M | $242.35 B |
| 02/05/2025 | $390.82 | $398.25 (1.9%) | $398.35 | $390.42 | 3.46 M | $249.18 B |
| 02/04/2025 | $381.51 | $391.62 (2.65%) | $392.45 | $380.55 | 3.17 M | $245.03 B |
| 02/03/2025 | $381.14 | $385.21 (1.07%) | $386.66 | $378.54 | 2.79 M | $241.02 B |
| 01/31/2025 | $380.75 | $384.95 (1.1%) | $387.00 | $379.64 | 3.11 M | $240.85 B |
| 01/30/2025 | $378.00 | $380.75 (0.73%) | $385.91 | $376.72 | 2.22 M | $238.23 B |
| 01/29/2025 | $379.87 | $374.42 (-1.43%) | $381.90 | $373.18 | 2.35 M | $234.27 B |
| 01/28/2025 | $372.00 | $378.39 (1.72%) | $382.02 | $370.75 | 4.05 M | $236.75 B |
| 01/27/2025 | $359.32 | $373.21 (3.87%) | $373.85 | $358.93 | 3.86 M | $233.51 B |
| 01/24/2025 | $362.14 | $362.41 (0.07%) | $364.00 | $360.15 | 1.83 M | $226.75 B |
| 01/23/2025 | $358.09 | $363.26 (1.44%) | $363.32 | $357.65 | 2.11 M | $227.28 B |
| 01/22/2025 | $358.24 | $359.11 (0.24%) | $360.17 | $354.84 | 3.16 M | $224.69 B |
| 01/21/2025 | $349.25 | $356.42 (2.05%) | $356.86 | $348.00 | 3.10 M | $223.00 B |
| 01/17/2025 | $354.92 | $352.59 (-0.66%) | $357.00 | $351.91 | 4.06 M | $220.61 B |
| 01/16/2025 | $349.11 | $350.56 (0.42%) | $353.25 | $347.00 | 2.03 M | $219.34 B |
| 01/15/2025 | $352.35 | $349.73 (-0.74%) | $355.20 | $349.06 | 2.62 M | $218.82 B |
| 01/14/2025 | $351.21 | $348.99 (-0.63%) | $352.52 | $345.63 | 1.83 M | $218.35 B |
| 01/13/2025 | $345.13 | $349.14 (1.16%) | $350.91 | $344.37 | 2.71 M | $218.45 B |
| 01/10/2025 | $355.03 | $349.79 (-1.48%) | $358.00 | $348.74 | 2.83 M | $218.86 B |
| 01/08/2025 | $361.00 | $357.73 (-0.91%) | $363.60 | $355.35 | 2.22 M | $223.82 B |
| 01/07/2025 | $355.35 | $356.39 (0.29%) | $363.22 | $353.81 | 4.66 M | $222.98 B |
| 01/06/2025 | $352.81 | $351.33 (-0.42%) | $354.49 | $349.65 | 2.36 M | $219.82 B |
| 01/03/2025 | $350.00 | $353.85 (1.1%) | $354.82 | $349.09 | 2.03 M | $221.40 B |
| 01/02/2025 | $353.10 | $348.82 (-1.21%) | $354.81 | $346.11 | 2.26 M | $218.25 B |
| 12/31/2024 | $354.98 | $351.79 (-0.9%) | $355.08 | $350.43 | 1.75 M | $220.11 B |
| 12/30/2024 | $352.61 | $352.49 (-0.03%) | $354.63 | $349.23 | 1.49 M | $220.54 B |
| 12/27/2024 | $358.78 | $356.18 (-0.72%) | $360.43 | $354.00 | 1.20 M | $222.85 B |
| 12/26/2024 | $360.35 | $360.43 (0.02%) | $361.95 | $359.07 | 910,500 | $225.51 B |
| 12/24/2024 | $359.95 | $361.63 (0.47%) | $361.95 | $358.54 | 1.08 M | $226.26 B |
| 12/23/2024 | $360.58 | $358.77 (-0.5%) | $362.96 | $355.73 | 3.55 M | $224.47 B |
| 12/20/2024 | $370.70 | $366.37 (-1.17%) | $372.07 | $362.00 | 7.01 M | $229.23 B |
| 12/19/2024 | $365.00 | $372.16 (1.96%) | $376.91 | $363.19 | 6.08 M | $232.85 B |
| 12/18/2024 | $357.30 | $347.61 (-2.71%) | $359.40 | $347.12 | 3.23 M | $217.49 B |
| 12/17/2024 | $357.36 | $357.30 (-0.02%) | $358.48 | $353.02 | 2.48 M | $223.55 B |
| 12/16/2024 | $359.55 | $357.06 (-0.69%) | $361.02 | $356.45 | 2.31 M | $223.40 B |
| 12/13/2024 | $359.58 | $358.68 (-0.25%) | $360.76 | $356.25 | 1.81 M | $224.42 B |
| 12/12/2024 | $361.31 | $360.18 (-0.31%) | $362.00 | $355.40 | 1.83 M | $225.36 B |
| 12/11/2024 | $363.85 | $363.84 (-0%) | $366.59 | $363.43 | 1.54 M | $227.65 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.
