5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+32.64%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
-20.40%
YEAR-TO-DATE PERFORMANCE
-33.48%
1 YEAR PERFORMANCE
-27.49%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $181.68 | $178.49 (-1.76%) | $185.80 | $177.00 | 9.34 M | $109.27 B |
| 08/12/2026 | $176.03 | $180.14 (2.33%) | $180.15 | $173.82 | 5.63 M | $110.28 B |
| 08/11/2026 | $176.83 | $179.82 (1.69%) | $180.30 | $175.55 | 3.90 M | $110.09 B |
| 08/10/2026 | $174.46 | $178.25 (2.17%) | $179.66 | $172.55 | 3.97 M | $109.13 B |
| 08/07/2026 | $171.13 | $175.72 (2.68%) | $176.33 | $170.57 | 3.68 M | $107.58 B |
| 08/06/2026 | $160.21 | $171.11 (6.8%) | $171.47 | $157.76 | 5.21 M | $104.76 B |
| 08/05/2026 | $172.25 | $170.73 (-0.88%) | $173.27 | $167.44 | 5.40 M | $104.52 B |
| 08/04/2026 | $160.64 | $170.43 (6.09%) | $171.30 | $160.40 | 5.79 M | $104.34 B |
| 08/03/2026 | $170.37 | $165.76 (-2.71%) | $171.47 | $165.44 | 6.74 M | $101.48 B |
| 07/31/2026 | $160.82 | $165.92 (3.17%) | $166.94 | $159.20 | 9.39 M | $101.58 B |
| 07/30/2026 | $166.73 | $163.29 (-2.06%) | $166.73 | $159.96 | 8.65 M | $99.97 B |
| 07/29/2026 | $165.00 | $173.17 (4.95%) | $176.40 | $163.86 | 10.92 M | $106.02 B |
| 07/28/2026 | $156.95 | $164.66 (4.91%) | $167.75 | $156.95 | 10.62 M | $100.81 B |
| 07/27/2026 | $150.20 | $154.06 (2.57%) | $156.84 | $149.58 | 7.77 M | $94.32 B |
| 07/24/2026 | $142.50 | $146.99 (3.15%) | $147.53 | $140.71 | 6.57 M | $89.99 B |
| 07/23/2026 | $139.00 | $138.74 (-0.19%) | $139.29 | $135.96 | 10.36 M | $84.94 B |
| 07/22/2026 | $140.82 | $140.09 (-0.52%) | $143.49 | $138.90 | 4.77 M | $85.76 B |
| 07/21/2026 | $141.33 | $140.86 (-0.33%) | $144.42 | $140.31 | 4.77 M | $86.24 B |
| 07/20/2026 | $142.84 | $144.73 (1.32%) | $145.59 | $140.00 | 8.07 M | $88.61 B |
| 07/17/2026 | $145.00 | $143.57 (-0.99%) | $147.42 | $139.72 | 10.58 M | $87.90 B |
| 07/16/2026 | $138.93 | $144.61 (4.09%) | $145.52 | $135.50 | 9.52 M | $88.53 B |
| 07/15/2026 | $137.01 | $137.02 (0.01%) | $139.54 | $135.93 | 10.19 M | $83.89 B |
| 07/14/2026 | $130.48 | $134.56 (3.13%) | $137.75 | $129.96 | 6.88 M | $82.38 B |
| 07/13/2026 | $139.10 | $138.52 (-0.42%) | $141.74 | $136.10 | 5.38 M | $84.80 B |
| 07/10/2026 | $141.37 | $135.23 (-4.34%) | $142.45 | $134.85 | 7.63 M | $82.79 B |
| 07/09/2026 | $130.94 | $139.06 (6.2%) | $139.13 | $129.50 | 7.00 M | $85.13 B |
| 07/08/2026 | $139.75 | $137.19 (-1.83%) | $141.63 | $137.16 | 6.86 M | $83.99 B |
| 07/07/2026 | $140.40 | $142.14 (1.24%) | $143.97 | $140.39 | 8.70 M | $87.02 B |
| 07/06/2026 | $135.96 | $136.96 (0.74%) | $138.11 | $133.50 | 6.97 M | $83.85 B |
| 07/02/2026 | $133.14 | $137.35 (3.16%) | $138.90 | $132.94 | 13.84 M | $84.09 B |
| 07/01/2026 | $126.20 | $131.13 (3.91%) | $133.81 | $126.05 | 14.98 M | $80.28 B |
| 06/30/2026 | $123.26 | $124.44 (0.96%) | $125.48 | $121.78 | 10.98 M | $76.18 B |
| 06/29/2026 | $130.57 | $124.74 (-4.47%) | $132.38 | $124.44 | 17.09 M | $76.37 B |
| 06/26/2026 | $126.25 | $128.98 (2.16%) | $129.25 | $125.71 | 14.15 M | $78.96 B |
| 06/25/2026 | $128.35 | $125.82 (-1.97%) | $129.80 | $125.68 | 20.98 M | $77.03 B |
| 06/24/2026 | $126.49 | $129.15 (2.1%) | $131.88 | $125.80 | 13.78 M | $79.07 B |
| 06/23/2026 | $124.79 | $127.01 (1.78%) | $127.83 | $124.42 | 23.53 M | $77.76 B |
| 06/22/2026 | $125.00 | $124.83 (-0.14%) | $125.84 | $118.15 | 27.63 M | $76.42 B |
| 06/18/2026 | $126.50 | $127.98 (1.17%) | $134.70 | $125.60 | 41.74 M | $78.35 B |
| 06/17/2026 | $164.90 | $156.01 (-5.39%) | $166.87 | $155.91 | 7.56 M | $95.51 B |
| 06/16/2026 | $165.63 | $165.52 (-0.07%) | $169.79 | $165.03 | 4.42 M | $101.33 B |
| 06/15/2026 | $167.60 | $165.36 (-1.34%) | $172.59 | $165.05 | 6.03 M | $101.24 B |
| 06/12/2026 | $168.44 | $170.28 (1.09%) | $171.77 | $164.65 | 4.04 M | $105.06 B |
| 06/11/2026 | $167.10 | $167.52 (0.25%) | $170.84 | $163.58 | 5.26 M | $103.36 B |
| 06/10/2026 | $170.10 | $170.50 (0.24%) | $173.53 | $167.85 | 3.32 M | $105.20 B |
| 06/09/2026 | $173.46 | $173.47 (0.01%) | $176.36 | $170.33 | 4.43 M | $107.03 B |
| 06/08/2026 | $176.95 | $174.43 (-1.42%) | $180.18 | $174.37 | 3.80 M | $107.62 B |
| 06/05/2026 | $180.91 | $178.25 (-1.47%) | $183.18 | $176.33 | 3.75 M | $109.98 B |
| 06/04/2026 | $183.68 | $178.86 (-2.62%) | $185.00 | $177.59 | 4.40 M | $110.36 B |
| 06/03/2026 | $183.16 | $177.43 (-3.13%) | $184.00 | $176.37 | 4.96 M | $109.47 B |
| 06/02/2026 | $190.69 | $186.22 (-2.34%) | $191.90 | $183.41 | 5.28 M | $114.90 B |
| 06/01/2026 | $193.44 | $196.59 (1.63%) | $198.00 | $188.99 | 7.18 M | $121.29 B |
| 05/29/2026 | $178.63 | $187.07 (4.72%) | $188.24 | $175.44 | 10.78 M | $115.42 B |
| 05/28/2026 | $178.14 | $178.40 (0.15%) | $179.84 | $175.33 | 4.11 M | $110.07 B |
| 05/27/2026 | $177.00 | $176.36 (-0.36%) | $179.61 | $176.04 | 5.27 M | $108.81 B |
| 05/26/2026 | $178.00 | $177.00 (-0.56%) | $178.65 | $173.84 | 3.82 M | $109.21 B |
| 05/22/2026 | $179.01 | $179.24 (0.13%) | $182.70 | $177.17 | 3.45 M | $110.59 B |
| 05/21/2026 | $176.82 | $177.87 (0.59%) | $178.47 | $173.13 | 3.51 M | $109.74 B |
| 05/20/2026 | $175.00 | $179.22 (2.41%) | $180.51 | $170.28 | 4.24 M | $110.58 B |
| 05/19/2026 | $180.00 | $176.80 (-1.78%) | $184.79 | $176.17 | 7.19 M | $109.08 B |
| 05/18/2026 | $167.75 | $177.55 (5.84%) | $177.55 | $165.87 | 5.37 M | $109.55 B |
| 05/15/2026 | $167.47 | $168.82 (0.81%) | $169.60 | $164.93 | 5.00 M | $104.16 B |
| 05/14/2026 | $162.00 | $163.99 (1.23%) | $166.07 | $160.50 | 8.72 M | $101.18 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.
