5 DAY PERFORMANCE
+16.01%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-15.46%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-35.11%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $167.52 | $159.70 (-4.67%) | $168.15 | $155.83 | 8.81 M | $97.42 B |
| 05/12/2026 | $174.00 | $169.77 (-2.43%) | $175.00 | $169.76 | 5.45 M | $104.75 B |
| 05/11/2026 | $180.49 | $172.35 (-4.51%) | $181.29 | $172.22 | 4.62 M | $106.34 B |
| 05/08/2026 | $178.03 | $180.42 (1.34%) | $181.14 | $172.52 | 5.70 M | $111.32 B |
| 05/07/2026 | $176.08 | $180.19 (2.33%) | $180.74 | $175.63 | 6.33 M | $111.18 B |
| 05/06/2026 | $179.50 | $174.57 (-2.75%) | $179.50 | $173.52 | 6.81 M | $107.71 B |
| 05/05/2026 | $180.43 | $179.01 (-0.79%) | $180.43 | $173.56 | 5.13 M | $110.45 B |
| 05/04/2026 | $179.98 | $180.12 (0.08%) | $182.34 | $177.76 | 6.09 M | $111.13 B |
| 05/01/2026 | $181.30 | $179.83 (-0.81%) | $183.90 | $177.01 | 3.71 M | $110.95 B |
| 04/30/2026 | $178.32 | $178.71 (0.22%) | $178.99 | $173.65 | 6.03 M | $110.26 B |
| 04/29/2026 | $176.57 | $180.26 (2.09%) | $180.48 | $175.57 | 5.17 M | $111.22 B |
| 04/28/2026 | $178.60 | $177.75 (-0.48%) | $181.34 | $176.99 | 4.43 M | $109.67 B |
| 04/27/2026 | $178.00 | $176.96 (-0.58%) | $181.94 | $176.63 | 4.41 M | $109.18 B |
| 04/24/2026 | $178.75 | $178.36 (-0.22%) | $179.95 | $173.84 | 4.57 M | $110.05 B |
| 04/23/2026 | $181.00 | $178.28 (-1.5%) | $181.39 | $174.87 | 7.39 M | $110.00 B |
| 04/22/2026 | $193.13 | $190.10 (-1.57%) | $194.76 | $188.19 | 4.08 M | $117.29 B |
| 04/21/2026 | $195.15 | $194.42 (-0.37%) | $199.53 | $193.78 | 4.20 M | $119.96 B |
| 04/20/2026 | $197.23 | $195.06 (-1.1%) | $199.58 | $193.98 | 4.63 M | $120.35 B |
| 04/17/2026 | $195.86 | $197.65 (0.91%) | $199.65 | $195.81 | 4.50 M | $121.95 B |
| 04/16/2026 | $196.24 | $194.00 (-1.14%) | $196.69 | $191.29 | 4.85 M | $119.70 B |
| 04/15/2026 | $193.01 | $194.00 (0.51%) | $196.45 | $191.51 | 4.43 M | $119.70 B |
| 04/14/2026 | $192.72 | $190.37 (-1.22%) | $194.30 | $189.51 | 4.63 M | $117.46 B |
| 04/13/2026 | $180.98 | $191.95 (6.06%) | $192.04 | $180.37 | 6.68 M | $118.43 B |
| 04/10/2026 | $185.83 | $179.53 (-3.39%) | $185.98 | $177.50 | 7.26 M | $110.77 B |
| 04/09/2026 | $190.75 | $186.03 (-2.47%) | $190.75 | $182.38 | 6.06 M | $114.78 B |
| 04/08/2026 | $200.94 | $193.84 (-3.53%) | $202.16 | $193.53 | 4.95 M | $119.60 B |
| 04/07/2026 | $198.98 | $197.30 (-0.84%) | $200.27 | $196.51 | 3.80 M | $121.73 B |
| 04/06/2026 | $200.96 | $198.95 (-1%) | $201.72 | $195.34 | 5.50 M | $122.75 B |
| 04/02/2026 | $197.62 | $201.33 (1.88%) | $201.33 | $195.29 | 5.52 M | $124.22 B |
| 04/01/2026 | $197.14 | $197.06 (-0.04%) | $198.50 | $192.00 | 4.81 M | $121.58 B |
| 03/31/2026 | $200.00 | $198.29 (-0.86%) | $201.50 | $195.93 | 6.91 M | $122.34 B |
| 03/30/2026 | $195.00 | $197.55 (1.31%) | $198.57 | $194.21 | 4.64 M | $121.89 B |
| 03/27/2026 | $195.00 | $192.60 (-1.23%) | $195.54 | $190.27 | 4.89 M | $118.83 B |
| 03/26/2026 | $191.47 | $196.42 (2.59%) | $197.60 | $190.96 | 4.92 M | $121.19 B |
| 03/25/2026 | $195.49 | $192.29 (-1.64%) | $197.24 | $188.67 | 4.37 M | $118.64 B |
| 03/24/2026 | $197.57 | $193.54 (-2.04%) | $198.48 | $190.65 | 5.11 M | $119.41 B |
| 03/23/2026 | $203.63 | $200.02 (-1.77%) | $204.45 | $198.72 | 4.83 M | $123.41 B |
| 03/20/2026 | $203.50 | $199.99 (-1.72%) | $207.42 | $198.49 | 44.34 M | $123.39 B |
| 03/19/2026 | $187.00 | $203.55 (8.85%) | $207.98 | $187.00 | 10.61 M | $125.59 B |
| 03/18/2026 | $198.75 | $195.15 (-1.81%) | $199.80 | $194.26 | 8.07 M | $120.41 B |
| 03/17/2026 | $200.25 | $198.66 (-0.79%) | $204.94 | $198.07 | 5.73 M | $122.57 B |
| 03/16/2026 | $197.49 | $199.31 (0.92%) | $200.47 | $195.64 | 7.83 M | $122.97 B |
| 03/13/2026 | $197.34 | $196.65 (-0.35%) | $200.41 | $195.07 | 4.22 M | $121.79 B |
| 03/12/2026 | $201.00 | $196.05 (-2.46%) | $205.00 | $195.48 | 7.05 M | $121.42 B |
| 03/11/2026 | $203.45 | $201.48 (-0.97%) | $206.68 | $197.66 | 5.13 M | $124.78 B |
| 03/10/2026 | $208.61 | $201.63 (-3.35%) | $208.61 | $199.74 | 5.16 M | $124.87 B |
| 03/09/2026 | $212.84 | $209.36 (-1.64%) | $215.65 | $205.83 | 7.85 M | $129.66 B |
| 03/06/2026 | $215.21 | $215.00 (-0.1%) | $218.60 | $212.00 | 6.50 M | $133.15 B |
| 03/05/2026 | $209.80 | $214.00 (2%) | $216.66 | $209.30 | 7.44 M | $132.53 B |
| 03/04/2026 | $211.80 | $210.00 (-0.85%) | $215.54 | $208.61 | 5.55 M | $130.05 B |
| 03/03/2026 | $203.00 | $209.89 (3.39%) | $213.25 | $203.00 | 5.82 M | $129.99 B |
| 03/02/2026 | $205.24 | $205.93 (0.34%) | $209.15 | $204.32 | 7.26 M | $127.53 B |
| 02/27/2026 | $204.17 | $208.72 (2.23%) | $208.86 | $199.26 | 7.93 M | $129.26 B |
| 02/26/2026 | $194.00 | $207.38 (6.9%) | $207.49 | $193.99 | 10.83 M | $128.43 B |
| 02/25/2026 | $196.36 | $191.50 (-2.48%) | $196.82 | $188.73 | 14.16 M | $118.60 B |
| 02/24/2026 | $200.54 | $196.73 (-1.9%) | $204.30 | $196.09 | 11.12 M | $121.84 B |
| 02/23/2026 | $212.12 | $201.18 (-5.16%) | $214.02 | $199.10 | 10.01 M | $124.59 B |
| 02/20/2026 | $213.54 | $215.35 (0.85%) | $218.47 | $211.94 | 5.93 M | $133.37 B |
| 02/19/2026 | $215.00 | $214.95 (-0.02%) | $216.28 | $211.06 | 8.04 M | $133.12 B |
| 02/18/2026 | $219.42 | $223.61 (1.91%) | $224.26 | $217.16 | 4.97 M | $138.48 B |
| 02/17/2026 | $225.62 | $219.89 (-2.54%) | $229.11 | $217.33 | 7.43 M | $136.18 B |
| 02/13/2026 | $223.21 | $224.23 (0.46%) | $227.31 | $220.92 | 7.64 M | $138.87 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.
