5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
-31.41%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $269.47 | $261.22 (-3.06%) | $271.20 | $257.37 | 8.23 M | $161.78 B |
| 01/28/2026 | $275.82 | $270.43 (-1.95%) | $278.66 | $267.86 | 3.74 M | $167.48 B |
| 01/27/2026 | $280.00 | $275.80 (-1.5%) | $280.00 | $274.16 | 2.94 M | $170.80 B |
| 01/26/2026 | $283.25 | $280.71 (-0.9%) | $284.59 | $276.14 | 3.17 M | $173.85 B |
| 01/23/2026 | $284.34 | $281.07 (-1.15%) | $285.94 | $279.68 | 2.57 M | $174.07 B |
| 01/22/2026 | $283.83 | $285.07 (0.44%) | $289.00 | $283.39 | 4.38 M | $176.55 B |
| 01/21/2026 | $275.00 | $280.72 (2.08%) | $285.54 | $274.95 | 4.23 M | $173.85 B |
| 01/20/2026 | $282.44 | $272.71 (-3.44%) | $287.27 | $272.22 | 5.66 M | $168.89 B |
| 01/16/2026 | $285.43 | $286.21 (0.27%) | $289.16 | $280.74 | 5.70 M | $177.25 B |
| 01/15/2026 | $287.93 | $287.83 (-0.03%) | $290.67 | $285.21 | 5.74 M | $178.26 B |
| 01/14/2026 | $276.61 | $288.54 (4.31%) | $291.09 | $276.18 | 6.42 M | $178.69 B |
| 01/13/2026 | $278.90 | $276.80 (-0.75%) | $280.50 | $273.00 | 3.62 M | $171.42 B |
| 01/12/2026 | $279.54 | $280.96 (0.51%) | $281.39 | $276.61 | 4.09 M | $174.00 B |
| 01/09/2026 | $281.96 | $280.67 (-0.46%) | $284.40 | $277.33 | 3.14 M | $173.82 B |
| 01/08/2026 | $272.25 | $281.82 (3.52%) | $286.57 | $272.12 | 5.27 M | $174.53 B |
| 01/07/2026 | $276.01 | $273.98 (-0.74%) | $281.87 | $271.89 | 4.30 M | $169.68 B |
| 01/06/2026 | $263.03 | $275.93 (4.9%) | $275.99 | $262.09 | 4.08 M | $170.89 B |
| 01/05/2026 | $260.83 | $263.98 (1.21%) | $266.75 | $259.48 | 3.54 M | $163.48 B |
| 01/02/2026 | $268.79 | $259.95 (-3.29%) | $269.84 | $258.00 | 4.90 M | $160.99 B |
| 12/31/2025 | $269.74 | $268.30 (-0.53%) | $270.93 | $268.30 | 1.97 M | $166.16 B |
| 12/30/2025 | $270.43 | $270.00 (-0.16%) | $272.42 | $269.52 | 1.79 M | $167.21 B |
| 12/29/2025 | $270.98 | $271.34 (0.13%) | $273.27 | $269.95 | 2.75 M | $168.04 B |
| 12/26/2025 | $269.90 | $271.09 (0.44%) | $271.75 | $269.50 | 1.41 M | $167.89 B |
| 12/24/2025 | $270.03 | $269.98 (-0.02%) | $271.92 | $269.74 | 1.06 M | $167.20 B |
| 12/23/2025 | $269.82 | $270.77 (0.35%) | $271.67 | $268.78 | 2.60 M | $167.69 B |
| 12/22/2025 | $271.61 | $270.67 (-0.35%) | $272.80 | $267.85 | 3.29 M | $167.63 B |
| 12/19/2025 | $270.00 | $272.25 (0.83%) | $276.81 | $270.00 | 8.38 M | $168.61 B |
| 12/18/2025 | $265.00 | $269.96 (1.87%) | $272.37 | $261.50 | 6.92 M | $167.19 B |
| 12/17/2025 | $272.65 | $273.74 (0.4%) | $279.38 | $272.00 | 5.59 M | $169.53 B |
| 12/16/2025 | $281.13 | $272.04 (-3.23%) | $281.13 | $270.83 | 5.50 M | $168.48 B |
| 12/15/2025 | $276.00 | $274.66 (-0.49%) | $276.40 | $271.02 | 4.04 M | $170.10 B |
| 12/12/2025 | $271.96 | $271.56 (-0.15%) | $273.44 | $270.30 | 2.98 M | $168.18 B |
| 12/11/2025 | $273.17 | $270.37 (-1.03%) | $277.65 | $269.71 | 4.06 M | $167.44 B |
| 12/10/2025 | $268.38 | $272.22 (1.43%) | $273.64 | $268.05 | 3.58 M | $168.59 B |
| 12/09/2025 | $267.93 | $269.53 (0.6%) | $272.40 | $267.25 | 3.52 M | $166.92 B |
| 12/08/2025 | $265.73 | $266.50 (0.29%) | $268.63 | $265.01 | 3.22 M | $165.05 B |
| 12/05/2025 | $268.10 | $266.59 (-0.56%) | $271.00 | $266.07 | 3.79 M | $165.10 B |
| 12/04/2025 | $276.30 | $269.34 (-2.52%) | $280.71 | $269.17 | 4.12 M | $166.80 B |
| 12/03/2025 | $261.98 | $272.85 (4.15%) | $274.06 | $261.75 | 6.96 M | $168.98 B |
| 12/02/2025 | $257.80 | $261.02 (1.25%) | $262.96 | $257.00 | 4.97 M | $161.65 B |
| 12/01/2025 | $253.13 | $257.43 (1.7%) | $258.90 | $251.02 | 5.03 M | $159.43 B |
| 11/28/2025 | $247.49 | $250.00 (1.01%) | $251.45 | $245.13 | 1.49 M | $154.83 B |
| 11/26/2025 | $250.28 | $247.85 (-0.97%) | $251.94 | $246.89 | 2.39 M | $153.50 B |
| 11/25/2025 | $245.00 | $249.23 (1.73%) | $251.68 | $245.00 | 3.66 M | $154.35 B |
| 11/24/2025 | $250.99 | $243.62 (-2.94%) | $251.33 | $243.24 | 5.60 M | $150.88 B |
| 11/21/2025 | $241.88 | $251.85 (4.12%) | $253.97 | $241.29 | 5.96 M | $155.97 B |
| 11/20/2025 | $242.79 | $240.79 (-0.82%) | $244.75 | $239.54 | 2.91 M | $149.12 B |
| 11/19/2025 | $240.00 | $241.08 (0.45%) | $244.38 | $240.00 | 2.55 M | $149.30 B |
| 11/18/2025 | $241.06 | $240.00 (-0.44%) | $241.75 | $237.43 | 3.38 M | $148.63 B |
| 11/17/2025 | $243.93 | $241.33 (-1.07%) | $244.98 | $240.59 | 3.19 M | $149.46 B |
| 11/14/2025 | $245.77 | $245.21 (-0.23%) | $249.15 | $244.09 | 2.85 M | $151.86 B |
| 11/13/2025 | $245.43 | $247.57 (0.87%) | $248.58 | $244.32 | 3.70 M | $153.32 B |
| 11/12/2025 | $244.00 | $246.53 (1.04%) | $246.97 | $242.31 | 3.23 M | $152.68 B |
| 11/11/2025 | $244.89 | $242.56 (-0.95%) | $244.89 | $238.53 | 3.77 M | $150.22 B |
| 11/10/2025 | $247.34 | $244.55 (-1.13%) | $248.26 | $240.40 | 2.82 M | $151.45 B |
| 11/07/2025 | $240.00 | $245.76 (2.4%) | $246.55 | $239.44 | 4.05 M | $152.20 B |
| 11/06/2025 | $247.73 | $241.34 (-2.58%) | $248.67 | $240.18 | 3.51 M | $149.46 B |
| 11/05/2025 | $243.38 | $247.82 (1.82%) | $248.99 | $242.76 | 3.63 M | $153.48 B |
| 11/04/2025 | $246.97 | $242.90 (-1.65%) | $248.57 | $241.07 | 3.69 M | $150.43 B |
| 11/03/2025 | $249.53 | $248.44 (-0.44%) | $249.53 | $242.94 | 4.20 M | $153.86 B |
| 10/31/2025 | $249.66 | $250.10 (0.18%) | $250.88 | $248.06 | 3.85 M | $154.89 B |
| 10/30/2025 | $245.81 | $249.25 (1.4%) | $251.88 | $245.48 | 3.98 M | $154.36 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.
