5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-17.77%
3 MONTH PERFORMANCE
-21.34%
6 MONTH PERFORMANCE
-22.92%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
-15.86%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $280.00 | $282.29 (0.82%) | $282.59 | $279.54 | 132,355 | |
| 04/08/2025 | $290.29 | $281.39 (-3.07%) | $293.03 | $276.68 | 4.59 M | $176.38 B |
| 04/07/2025 | $278.94 | $284.72 (2.07%) | $293.04 | $275.01 | 6.33 M | $178.47 B |
| 04/04/2025 | $296.80 | $285.06 (-3.96%) | $299.05 | $284.60 | 4.66 M | $178.68 B |
| 04/03/2025 | $308.00 | $301.46 (-2.12%) | $311.79 | $300.97 | 3.61 M | $188.96 B |
| 04/02/2025 | $309.75 | $316.33 (2.12%) | $318.00 | $309.75 | 4.12 M | $198.28 B |
| 04/01/2025 | $311.60 | $313.58 (0.64%) | $316.02 | $310.98 | 3.50 M | $196.56 B |
| 03/31/2025 | $302.45 | $312.04 (3.17%) | $313.11 | $300.40 | 5.51 M | $195.59 B |
| 03/28/2025 | $308.38 | $304.33 (-1.31%) | $310.07 | $303.84 | 2.38 M | $190.76 B |
| 03/27/2025 | $309.22 | $308.53 (-0.22%) | $313.00 | $307.48 | 2.87 M | $193.39 B |
| 03/26/2025 | $309.03 | $311.16 (0.69%) | $312.75 | $309.02 | 3.67 M | $195.04 B |
| 03/25/2025 | $307.55 | $308.90 (0.44%) | $312.47 | $305.42 | 3.89 M | $193.63 B |
| 03/24/2025 | $308.10 | $307.18 (-0.3%) | $310.46 | $305.18 | 3.79 M | $192.55 B |
| 03/21/2025 | $298.05 | $305.32 (2.44%) | $305.60 | $295.58 | 11.74 M | $191.38 B |
| 03/20/2025 | $296.15 | $300.91 (1.61%) | $306.85 | $291.51 | 10.70 M | $188.62 B |
| 03/19/2025 | $325.19 | $324.47 (-0.22%) | $326.73 | $321.07 | 4.31 M | $203.39 B |
| 03/18/2025 | $323.64 | $324.07 (0.13%) | $325.05 | $319.49 | 2.81 M | $203.14 B |
| 03/17/2025 | $320.00 | $325.71 (1.78%) | $326.73 | $319.60 | 3.52 M | $204.16 B |
| 03/14/2025 | $316.41 | $318.82 (0.76%) | $318.90 | $314.29 | 4.09 M | $199.84 B |
| 03/13/2025 | $323.69 | $317.07 (-2.05%) | $323.69 | $314.61 | 3.67 M | $198.75 B |
| 03/12/2025 | $328.50 | $324.33 (-1.27%) | $330.00 | $322.89 | 3.09 M | $203.30 B |
| 03/11/2025 | $333.08 | $327.79 (-1.59%) | $334.43 | $325.55 | 3.39 M | $205.47 B |
| 03/10/2025 | $338.89 | $335.30 (-1.06%) | $339.90 | $332.53 | 3.45 M | $210.17 B |
| 03/07/2025 | $339.00 | $342.18 (0.94%) | $342.89 | $335.91 | 4.46 M | $214.49 B |
| 03/06/2025 | $344.52 | $341.84 (-0.78%) | $347.10 | $339.82 | 3.47 M | $214.27 B |
| 03/05/2025 | $345.22 | $348.26 (0.88%) | $348.80 | $343.46 | 2.58 M | $218.30 B |
| 03/04/2025 | $342.18 | $345.78 (1.05%) | $349.24 | $342.00 | 3.16 M | $216.74 B |
| 03/03/2025 | $349.42 | $344.99 (-1.27%) | $351.99 | $343.01 | 3.01 M | $216.25 B |
| 02/28/2025 | $357.15 | $348.50 (-2.42%) | $359.14 | $342.41 | 5.77 M | $218.45 B |
| 02/27/2025 | $358.05 | $356.87 (-0.33%) | $361.62 | $355.37 | 2.74 M | $223.70 B |
| 02/26/2025 | $362.70 | $358.35 (-1.2%) | $363.01 | $356.86 | 2.27 M | $224.62 B |
| 02/25/2025 | $361.08 | $362.95 (0.52%) | $365.58 | $359.50 | 1.95 M | $227.51 B |
| 02/24/2025 | $364.41 | $363.91 (-0.14%) | $366.93 | $361.06 | 2.76 M | $228.11 B |
| 02/21/2025 | $380.00 | $364.26 (-4.14%) | $382.77 | $363.93 | 3.75 M | $228.33 B |
| 02/20/2025 | $387.87 | $384.84 (-0.78%) | $390.00 | $384.25 | 2.25 M | $241.23 B |
| 02/19/2025 | $385.99 | $390.22 (1.1%) | $392.02 | $384.44 | 1.44 M | $244.60 B |
| 02/18/2025 | $384.63 | $387.56 (0.76%) | $390.49 | $381.49 | 3.70 M | $242.93 B |
| 02/14/2025 | $390.00 | $388.00 (-0.51%) | $391.00 | $387.43 | 2.02 M | $243.21 B |
| 02/13/2025 | $388.61 | $389.53 (0.24%) | $390.91 | $384.73 | 3.39 M | $244.17 B |
| 02/12/2025 | $386.05 | $388.83 (0.72%) | $391.51 | $386.00 | 2.25 M | $243.73 B |
| 02/11/2025 | $385.00 | $390.01 (1.3%) | $390.35 | $383.89 | 2.12 M | $244.47 B |
| 02/10/2025 | $388.24 | $386.89 (-0.35%) | $390.00 | $385.19 | 1.77 M | $242.51 B |
| 02/07/2025 | $389.00 | $385.98 (-0.78%) | $390.53 | $385.36 | 2.44 M | $241.94 B |
| 02/06/2025 | $395.20 | $387.34 (-1.99%) | $397.88 | $385.92 | 2.83 M | $242.79 B |
| 02/05/2025 | $390.82 | $398.25 (1.9%) | $398.35 | $390.42 | 3.46 M | $249.63 B |
| 02/04/2025 | $381.51 | $391.62 (2.65%) | $392.45 | $380.55 | 3.17 M | $245.48 B |
| 02/03/2025 | $381.14 | $385.21 (1.07%) | $386.66 | $378.54 | 2.79 M | $241.46 B |
| 01/31/2025 | $380.75 | $384.95 (1.1%) | $387.00 | $379.64 | 3.11 M | $241.30 B |
| 01/30/2025 | $378.00 | $380.75 (0.73%) | $385.91 | $376.72 | 2.22 M | $238.66 B |
| 01/29/2025 | $379.87 | $374.42 (-1.43%) | $381.90 | $373.18 | 2.35 M | $234.70 B |
| 01/28/2025 | $372.00 | $378.39 (1.72%) | $382.02 | $370.75 | 4.05 M | $237.18 B |
| 01/27/2025 | $359.32 | $373.21 (3.87%) | $373.85 | $358.93 | 3.86 M | $233.94 B |
| 01/24/2025 | $362.14 | $362.41 (0.07%) | $364.00 | $360.15 | 1.83 M | $227.17 B |
| 01/23/2025 | $358.09 | $363.26 (1.44%) | $363.32 | $357.65 | 2.11 M | $227.70 B |
| 01/22/2025 | $358.24 | $359.11 (0.24%) | $360.17 | $354.84 | 3.16 M | $225.10 B |
| 01/21/2025 | $349.25 | $356.42 (2.05%) | $356.86 | $348.00 | 3.10 M | $223.41 B |
| 01/17/2025 | $354.92 | $352.59 (-0.66%) | $357.00 | $351.91 | 4.06 M | $221.01 B |
| 01/16/2025 | $349.11 | $350.56 (0.42%) | $353.25 | $347.00 | 2.03 M | $219.74 B |
| 01/15/2025 | $352.35 | $349.73 (-0.74%) | $355.20 | $349.06 | 2.62 M | $219.22 B |
| 01/14/2025 | $351.21 | $348.99 (-0.63%) | $352.52 | $345.63 | 1.83 M | $218.76 B |
| 01/13/2025 | $345.13 | $349.14 (1.16%) | $350.91 | $344.37 | 2.71 M | $218.85 B |
| 01/10/2025 | $355.03 | $349.79 (-1.48%) | $358.00 | $348.74 | 2.83 M | $219.26 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.
