-
5 DAY PERFORMANCE
+3.47% -
1 MONTH PERFORMANCE
+0.24% -
3 MONTH PERFORMANCE
+12.46% -
6 MONTH PERFORMANCE
+15.13% -
YEAR-TO-DATE PERFORMANCE
+1.92% -
1 YEAR PERFORMANCE
+13.47%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $358.00 | $356.85 (-0.32%) | $359.69 | $356.30 | 503,060 | |
| 11/06/2024 | $355.90 | $356.13 (0.06%) | $357.23 | $353.00 | 2.97 M | $225.53 B |
| 11/05/2024 | $342.79 | $345.49 (0.79%) | $347.42 | $342.21 | 1.55 M | $218.79 B |
| 11/04/2024 | $345.26 | $343.90 (-0.39%) | $346.68 | $341.58 | 1.93 M | $217.78 B |
| 11/01/2024 | $346.94 | $345.67 (-0.37%) | $347.95 | $344.83 | 2.58 M | $218.91 B |
| 10/31/2024 | $344.63 | $344.82 (0.06%) | $347.86 | $342.62 | 3.08 M | $218.37 B |
| 10/30/2024 | $358.00 | $346.57 (-3.19%) | $358.83 | $345.34 | 3.92 M | $219.48 B |
| 10/29/2024 | $360.91 | $363.04 (0.59%) | $365.08 | $359.05 | 2.64 M | $229.91 B |
| 10/28/2024 | $364.00 | $361.32 (-0.74%) | $366.99 | $360.39 | 2.72 M | $228.82 B |
| 10/25/2024 | $364.00 | $360.80 (-0.88%) | $365.45 | $359.59 | 2.13 M | $228.49 B |
| 10/24/2024 | $367.50 | $364.23 (-0.89%) | $373.44 | $363.75 | 2.31 M | $230.66 B |
| 10/23/2024 | $370.84 | $370.63 (-0.06%) | $372.48 | $368.23 | 2.21 M | $234.71 B |
| 10/22/2024 | $374.62 | $371.79 (-0.76%) | $374.86 | $371.13 | 1.74 M | $235.45 B |
| 10/21/2024 | $375.00 | $376.03 (0.27%) | $377.34 | $374.21 | 1.79 M | $238.13 B |
| 10/18/2024 | $375.51 | $376.86 (0.36%) | $377.33 | $373.65 | 1.89 M | $238.66 B |
| 10/17/2024 | $373.00 | $375.15 (0.58%) | $375.51 | $371.78 | 1.91 M | $237.57 B |
| 10/16/2024 | $365.69 | $372.26 (1.8%) | $372.87 | $364.88 | 2.11 M | $235.74 B |
| 10/15/2024 | $365.43 | $368.66 (0.88%) | $371.00 | $365.43 | 2.96 M | $233.46 B |
| 10/14/2024 | $361.58 | $364.60 (0.84%) | $365.62 | $361.16 | 2.26 M | $230.89 B |
| 10/11/2024 | $362.52 | $360.74 (-0.49%) | $363.40 | $360.06 | 1.44 M | $228.45 B |
| 10/10/2024 | $363.56 | $361.07 (-0.68%) | $364.47 | $358.91 | 2.09 M | $228.66 B |
| 10/09/2024 | $360.98 | $365.08 (1.14%) | $366.46 | $360.77 | 2.05 M | $231.20 B |
| 10/08/2024 | $359.53 | $360.38 (0.24%) | $360.65 | $357.52 | 2.35 M | $228.22 B |
| 10/07/2024 | $360.00 | $356.80 (-0.89%) | $362.00 | $355.85 | 1.54 M | $225.95 B |
| 10/04/2024 | $364.20 | $362.24 (-0.54%) | $367.79 | $359.82 | 2.13 M | $226.81 B |
| 10/03/2024 | $359.55 | $361.24 (0.47%) | $364.45 | $359.33 | 3.65 M | $226.18 B |
| 10/02/2024 | $352.71 | $356.29 (1.01%) | $357.19 | $351.34 | 2.42 M | $223.08 B |
| 10/01/2024 | $354.99 | $351.98 (-0.85%) | $354.99 | $349.90 | 1.83 M | $220.38 B |
| 09/30/2024 | $348.50 | $353.48 (1.43%) | $354.06 | $347.72 | 2.43 M | $221.32 B |
| 09/27/2024 | $356.33 | $349.70 (-1.86%) | $358.34 | $349.30 | 2.58 M | $218.95 B |
| 09/26/2024 | $355.01 | $355.81 (0.23%) | $363.99 | $349.70 | 4.45 M | $222.78 B |
| 09/25/2024 | $335.14 | $337.05 (0.57%) | $339.75 | $334.16 | 3.55 M | $211.03 B |
| 09/24/2024 | $337.94 | $339.62 (0.5%) | $340.62 | $335.28 | 2.84 M | $212.64 B |
| 09/23/2024 | $337.38 | $339.21 (0.54%) | $339.44 | $334.05 | 2.00 M | $212.39 B |
| 09/20/2024 | $332.32 | $336.22 (1.17%) | $336.35 | $331.87 | 5.23 M | $211.26 B |
| 09/19/2024 | $340.00 | $335.24 (-1.4%) | $340.38 | $332.23 | 2.65 M | $210.65 B |
| 09/18/2024 | $335.00 | $336.18 (0.35%) | $339.00 | $332.96 | 2.15 M | $211.24 B |
| 09/17/2024 | $355.10 | $337.04 (-5.09%) | $355.28 | $336.31 | 4.53 M | $211.78 B |
| 09/16/2024 | $350.84 | $354.12 (0.93%) | $354.98 | $349.63 | 2.54 M | $222.51 B |
| 09/13/2024 | $351.10 | $349.58 (-0.43%) | $351.43 | $348.79 | 1.81 M | $219.66 B |
| 09/12/2024 | $350.48 | $349.89 (-0.17%) | $352.42 | $345.20 | 2.18 M | $219.85 B |
| 09/11/2024 | $346.36 | $350.31 (1.14%) | $350.72 | $342.24 | 2.12 M | $220.12 B |
| 09/10/2024 | $343.81 | $347.70 (1.13%) | $348.00 | $342.22 | 1.66 M | $218.48 B |
| 09/09/2024 | $340.63 | $341.81 (0.35%) | $342.25 | $339.09 | 1.57 M | $214.78 B |
| 09/06/2024 | $340.70 | $339.84 (-0.25%) | $342.44 | $336.76 | 1.61 M | $213.54 B |
| 09/05/2024 | $344.22 | $340.93 (-0.96%) | $344.45 | $339.50 | 1.20 M | $214.22 B |
| 09/04/2024 | $340.00 | $343.99 (1.17%) | $344.91 | $338.98 | 1.48 M | $216.15 B |
| 09/03/2024 | $341.36 | $341.88 (0.15%) | $345.54 | $339.67 | 2.05 M | $214.82 B |
| 08/30/2024 | $341.00 | $341.95 (0.28%) | $343.45 | $338.64 | 2.00 M | $214.87 B |
| 08/29/2024 | $340.25 | $340.21 (-0.01%) | $343.87 | $338.97 | 1.61 M | $213.77 B |
| 08/28/2024 | $340.56 | $337.39 (-0.93%) | $343.60 | $335.11 | 1.53 M | $212.00 B |
| 08/27/2024 | $335.18 | $340.38 (1.55%) | $340.99 | $335.00 | 2.15 M | $213.88 B |
| 08/26/2024 | $333.08 | $336.78 (1.11%) | $337.21 | $331.77 | 1.69 M | $211.62 B |
| 08/23/2024 | $331.66 | $333.27 (0.49%) | $333.76 | $329.67 | 1.52 M | $209.41 B |
| 08/22/2024 | $333.89 | $330.57 (-0.99%) | $334.07 | $329.65 | 1.68 M | $207.71 B |
| 08/21/2024 | $330.84 | $333.60 (0.83%) | $333.66 | $330.54 | 1.23 M | $209.62 B |
| 08/20/2024 | $329.93 | $330.37 (0.13%) | $330.57 | $328.05 | 1.79 M | $207.59 B |
| 08/19/2024 | $327.56 | $329.44 (0.57%) | $330.43 | $327.00 | 1.68 M | $207.00 B |
| 08/16/2024 | $324.91 | $326.92 (0.62%) | $327.71 | $323.27 | 2.29 M | $205.42 B |
| 08/15/2024 | $322.28 | $325.13 (0.88%) | $325.21 | $321.94 | 2.27 M | $204.30 B |
| 08/14/2024 | $320.00 | $319.83 (-0.05%) | $322.07 | $318.02 | 1.40 M | $200.97 B |
| 08/13/2024 | $316.11 | $319.33 (1.02%) | $320.18 | $315.13 | 2.27 M | $200.65 B |
| 08/12/2024 | $315.47 | $313.96 (-0.48%) | $317.47 | $312.74 | 2.28 M | $197.28 B |
| 08/09/2024 | $316.20 | $315.83 (-0.12%) | $317.32 | $313.22 | 1.85 M | $198.45 B |
| 08/08/2024 | $315.30 | $315.88 (0.18%) | $319.51 | $314.47 | 2.21 M | $198.48 B |
| 08/07/2024 | $319.95 | $318.02 (-0.6%) | $325.74 | $317.93 | 2.33 M | $199.83 B |