Accenture Stock Price History
NYSE: ACNConsumer DiscretionaryBusiness ServicesUSD
209.06+0.70 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACN price history at a glance
The price history for Accenture (ACN) on this page begins on July 16, 2001, when the stock closed at $15.01; it most recently closed at $209.06 on October 5, 2026. The highest price in this record is $417.37, reached on December 27, 2021; the latest close is 49.9% below that peak. Across the 24 complete calendar years in the table, ACN finished higher in 18 and lower in 6. Its best year was 2021 (+58.7%) and its worst was 2022 (-35.6%).
Over roughly 25 years the share price changed +1292.8%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, ACN has lost 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $417.37
- Date of high
- Dec 27, 2021
- Low since 2001
- $11.30
- Date of low
- Oct 7, 2002
- 52-week high
- $291.09
- 52-week low
- $118.15
- IPO year
- 2001
- Last close
- $209.06
ACN returns
1 week
+5.11%
1 month
+18.92%
3 months
+54.60%
6 months
+16.45%
Year to date
-22.08%
1 year
-17.05%
3 years
-30.74%
5 years
-38.84%
ACN price return, excluding dividends.
ACN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 209.06 | -19.58% |
| 2025 | 259.95 | -26.54% |
| 2024 | 353.85 | +0.84% |
| 2023 | 350.91 | +31.51% |
| 2022 | 266.84 | -35.63% |
| 2021 | 414.55 | +58.70% |
| 2020 | 261.21 | +24.50% |
| 2019 | 209.80 | +48.72% |
| 2018 | 141.07 | -7.85% |
| 2017 | 153.09 | +30.70% |
| 2016 | 117.13 | +12.09% |
| 2015 | 104.50 | +17.63% |
| 2014 | 88.84 | +9.14% |
| 2013 | 81.40 | +17.65% |
| 2012 | 69.19 | +29.98% |
| 2011 | 53.23 | +9.78% |
| 2010 | 48.49 | +16.84% |
| 2009 | 41.50 | +23.26% |
| 2008 | 33.67 | -3.55% |
| 2007 | 34.91 | -5.47% |
| 2006 | 36.93 | +27.92% |
| 2005 | 28.87 | +6.93% |
| 2004 | 27.00 | +4.17% |
| 2003 | 25.92 | +38.24% |
| 2002 | 18.75 | -32.31% |
| 2001* | 27.70 | +84.54% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
ACN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 208.58 | 209.06 | 204.10 | 209.06 | +0.34% | |
| 197.73 | 209.06 | 193.22 | 208.36 | +5.96% | |
| 195.00 | 198.20 | 194.05 | 196.64 | +1.68% | |
| 195.43 | 196.16 | 192.58 | 193.40 | -0.85% | |
| 196.30 | 199.74 | 193.77 | 195.05 | -1.94% | |
| 211.02 | 213.31 | 198.36 | 198.90 | -6.31% | |
| 215.98 | 227.63 | 211.04 | 212.30 | +15.78% | |
| 178.10 | 184.30 | 177.74 | 183.37 | +3.53% | |
| 173.09 | 177.77 | 172.11 | 177.12 | +1.52% | |
| 173.51 | 177.08 | 172.30 | 174.47 | -0.93% | |
| 177.13 | 180.05 | 175.74 | 176.11 | -0.73% | |
| 185.75 | 186.34 | 176.87 | 177.41 | -3.33% | |
| 185.50 | 188.28 | 182.56 | 183.52 | -0.11% | |
| 189.38 | 190.24 | 182.16 | 183.72 | -1.28% | |
| 187.00 | 193.75 | 184.99 | 186.11 | +2.66% | |
| 188.58 | 189.48 | 180.70 | 181.29 | -4.73% | |
| 189.94 | 192.11 | 188.90 | 190.29 | +0.34% | |
| 190.04 | 192.00 | 188.18 | 189.64 | -1.94% | |
| 190.53 | 197.63 | 190.08 | 193.40 | -0.82% | |
| 190.55 | 195.47 | 187.78 | 195.00 | +6.04% | |
| 179.05 | 184.12 | 178.29 | 183.90 | +3.37% | |
| 177.63 | 179.39 | 175.49 | 177.91 | +1.20% | |
| 178.61 | 180.97 | 175.60 | 175.80 | -1.80% | |
| 184.35 | 184.35 | 177.04 | 179.03 | -4.12% | |
| 192.00 | 192.17 | 186.02 | 186.72 | -3.31% | |
| 190.00 | 195.32 | 189.09 | 193.12 | +2.90% | |
| 186.31 | 190.05 | 185.44 | 187.68 | -0.22% | |
| 187.32 | 190.50 | 186.99 | 188.09 | -0.88% | |
| 188.32 | 191.46 | 186.76 | 189.76 | +0.08% | |
| 189.34 | 191.90 | 188.67 | 189.61 | +1.19% | |
| 184.10 | 189.93 | 183.51 | 187.38 | +3.31% | |
| 182.35 | 185.84 | 180.79 | 181.38 | -2.97% | |
| 183.78 | 188.00 | 182.33 | 186.93 | +0.21% | |
| 184.64 | 188.08 | 183.43 | 186.53 | +0.67% | |
| 180.98 | 188.45 | 180.02 | 185.28 | +2.17% | |
| 182.21 | 187.14 | 181.17 | 181.35 | -0.99% | |
| 172.35 | 185.77 | 172.35 | 183.17 | +5.92% | |
| 172.86 | 176.93 | 170.43 | 172.93 | +1.74% | |
| 173.00 | 175.52 | 169.75 | 169.98 | -3.91% | |
| 180.04 | 180.50 | 173.91 | 176.89 | -0.90% | |
| 181.68 | 185.80 | 177.00 | 178.49 | -0.92% | |
| 176.03 | 180.15 | 173.82 | 180.14 | +0.18% | |
| 176.83 | 180.30 | 175.55 | 179.82 | +0.88% | |
| 174.46 | 179.66 | 172.55 | 178.25 | +1.44% | |
| 171.13 | 176.33 | 170.57 | 175.72 | +2.69% | |
| 160.21 | 171.47 | 157.76 | 171.11 | +0.22% | |
| 172.25 | 173.27 | 167.44 | 170.73 | +0.18% | |
| 160.64 | 171.30 | 160.40 | 170.43 | +2.82% | |
| 170.37 | 171.47 | 165.44 | 165.76 | -0.10% | |
| 160.82 | 166.94 | 159.20 | 165.92 | +1.61% | |
| 166.73 | 166.73 | 159.96 | 163.29 | -5.71% | |
| 165.00 | 176.40 | 163.86 | 173.17 | +5.17% | |
| 156.95 | 167.75 | 156.95 | 164.66 | +6.88% | |
| 150.20 | 156.84 | 149.58 | 154.06 | +4.81% | |
| 142.50 | 147.53 | 140.71 | 146.99 | +5.95% | |
| 139.00 | 139.30 | 135.96 | 138.74 | -0.96% | |
| 140.82 | 143.49 | 138.90 | 140.09 | -0.55% | |
| 141.33 | 144.42 | 140.31 | 140.86 | -2.67% | |
| 142.84 | 145.59 | 140.00 | 144.73 | +0.81% | |
| 145.00 | 147.42 | 139.72 | 143.57 | -0.72% | |
| 138.93 | 145.52 | 135.50 | 144.61 | +5.54% | |
| 137.01 | 139.54 | 135.93 | 137.02 | +1.83% | |
| 130.48 | 137.75 | 129.96 | 134.56 | -2.86% | |
| 139.10 | 141.74 | 136.10 | 138.52 | +2.43% | |
| 141.37 | 142.45 | 134.85 | 135.23 | -2.75% | |
| 130.94 | 139.13 | 129.50 | 139.06 | +1.36% | |
| 139.75 | 141.63 | 137.16 | 137.19 | -3.48% | |
| 140.40 | 143.97 | 140.39 | 142.14 | +3.78% | |
| 135.96 | 138.11 | 133.50 | 136.96 | -0.28% | |
| 133.14 | 138.90 | 132.94 | 137.35 | +4.74% | |
| 126.20 | 133.81 | 126.05 | 131.13 | +5.38% | |
| 123.26 | 125.48 | 121.78 | 124.44 | -0.24% | |
| 130.58 | 132.38 | 124.44 | 124.74 | -3.29% | |
| 126.25 | 129.25 | 125.71 | 128.98 | +2.51% | |
| 128.35 | 129.80 | 125.68 | 125.82 | -2.58% | |
| 126.49 | 131.88 | 125.80 | 129.15 | +1.68% | |
| 124.79 | 127.83 | 124.42 | 127.01 | +1.75% | |
| 125.00 | 125.84 | 118.15 | 124.83 | -2.46% | |
| 126.50 | 134.70 | 125.60 | 127.98 | -17.97% | |
| 164.90 | 166.87 | 155.91 | 156.01 | -5.75% | |
| 165.63 | 169.79 | 165.03 | 165.52 | +0.10% | |
| 167.60 | 172.59 | 165.05 | 165.36 | -2.89% | |
| 168.44 | 171.77 | 164.65 | 170.28 | +1.65% | |
| 167.10 | 170.84 | 163.58 | 167.52 | -1.75% | |
| 170.10 | 173.53 | 167.85 | 170.50 | -1.71% | |
| 173.46 | 176.36 | 170.33 | 173.47 | -0.55% | |
| 176.95 | 180.18 | 174.37 | 174.43 | -2.14% | |
| 180.91 | 183.18 | 176.33 | 178.25 | -0.34% | |
| 183.68 | 185.00 | 177.59 | 178.86 | +0.81% | |
| 183.16 | 184.00 | 176.37 | 177.43 | -4.72% | |
| 190.69 | 191.90 | 183.41 | 186.22 | -5.27% | |
| 193.44 | 198.00 | 188.99 | 196.59 | +5.09% | |
| 178.63 | 188.24 | 175.44 | 187.07 | +4.86% | |
| 178.14 | 179.84 | 175.33 | 178.40 | +1.16% | |
| 177.00 | 179.61 | 176.04 | 176.36 | -0.36% | |
| 178.00 | 178.65 | 173.84 | 177.00 | -1.25% | |
| 179.01 | 182.70 | 177.17 | 179.24 | +0.77% | |
| 176.82 | 178.47 | 173.13 | 177.87 | -0.75% | |
| 175.00 | 180.51 | 170.28 | 179.22 | +1.37% | |
| 180.00 | 184.79 | 176.17 | 176.80 | -0.42% | |
| 167.75 | 177.55 | 165.87 | 177.55 | +5.17% | |
| 167.47 | 169.60 | 164.93 | 168.82 | +2.95% | |
| 162.00 | 166.07 | 160.50 | 163.99 | +2.72% | |
| 167.52 | 168.15 | 155.82 | 159.64 | -5.97% | |
| 174.00 | 175.00 | 169.76 | 169.77 | -1.50% | |
| 180.49 | 181.29 | 172.22 | 172.35 | -4.47% | |
| 178.03 | 181.14 | 172.52 | 180.42 | +0.13% | |
| 176.08 | 180.74 | 175.63 | 180.19 | +3.22% | |
| 179.50 | 179.50 | 173.52 | 174.57 | -2.48% | |
| 180.43 | 180.43 | 173.56 | 179.01 | -0.62% | |
| 179.98 | 182.34 | 177.76 | 180.12 | +0.16% | |
| 181.30 | 183.90 | 177.01 | 179.83 | +0.63% | |
| 178.32 | 178.99 | 173.65 | 178.71 | -0.86% | |
| 176.57 | 180.48 | 175.57 | 180.26 | +1.41% | |
| 178.60 | 181.34 | 176.99 | 177.75 | +0.44% | |
| 178.00 | 181.94 | 176.63 | 176.97 | -0.78% | |
| 178.75 | 179.95 | 173.84 | 178.36 | +0.04% | |
| 181.00 | 181.39 | 174.87 | 178.28 | -6.22% | |
| 193.13 | 194.76 | 188.19 | 190.10 | -2.22% | |
| 195.15 | 199.53 | 193.78 | 194.42 | -0.33% | |
| 197.23 | 199.58 | 193.98 | 195.06 | -1.31% | |
| 195.86 | 199.65 | 195.81 | 197.65 | +1.88% | |
| 196.24 | 196.69 | 191.29 | 194.00 | 0.00% | |
| 193.01 | 196.45 | 191.51 | 194.00 | +1.91% | |
| 192.72 | 194.30 | 189.51 | 190.37 | -0.82% | |
| 180.98 | 192.04 | 180.37 | 191.95 | +6.92% | |
| 185.83 | 185.98 | 177.50 | 179.53 | -3.49% | |
| 190.75 | 190.75 | 182.38 | 186.03 | -4.03% | |
| 200.94 | 202.16 | 193.53 | 193.84 | -1.75% | |
| 198.98 | 200.27 | 196.51 | 197.30 | -0.83% | |
| 200.96 | 201.72 | 195.34 | 198.95 | -1.18% | |
| 197.62 | 201.33 | 195.29 | 201.33 | +2.17% | |
| 197.14 | 198.50 | 192.00 | 197.06 | -0.62% | |
| 200.00 | 201.50 | 195.93 | 198.29 | +0.37% | |
| 195.00 | 198.57 | 194.21 | 197.55 | +2.57% | |
| 195.00 | 195.54 | 190.27 | 192.60 | -1.94% | |
| 191.47 | 197.60 | 190.96 | 196.42 | +2.15% | |
| 195.49 | 197.24 | 188.67 | 192.29 | -0.65% | |
| 197.57 | 198.48 | 190.65 | 193.54 | -3.24% | |
| 203.63 | 204.45 | 198.72 | 200.02 | +0.02% | |
| 203.50 | 207.42 | 198.49 | 199.99 | -1.75% | |
| 187.00 | 207.98 | 187.00 | 203.55 | +4.30% | |
| 198.75 | 199.80 | 194.26 | 195.15 | -1.77% | |
| 200.25 | 204.94 | 198.07 | 198.66 | -0.33% | |
| 197.49 | 200.47 | 195.64 | 199.31 | +1.35% | |
| 197.34 | 200.41 | 195.07 | 196.65 | +0.31% | |
| 201.00 | 205.00 | 195.48 | 196.05 | -2.70% | |
| 203.45 | 206.68 | 197.66 | 201.48 | -0.07% | |
| 208.61 | 208.61 | 199.74 | 201.63 | -3.69% | |
| 212.84 | 215.65 | 205.83 | 209.36 | -2.62% | |
| 215.21 | 218.60 | 212.00 | 215.00 | +0.47% | |
| 209.80 | 216.66 | 209.30 | 214.00 | +1.90% | |
| 211.80 | 215.54 | 208.61 | 210.00 | +0.05% | |
| 203.00 | 213.25 | 203.00 | 209.89 | +1.92% | |
| 205.24 | 209.15 | 204.32 | 205.93 | -1.34% | |
| 204.17 | 208.86 | 199.26 | 208.72 | +0.65% | |
| 194.00 | 207.49 | 193.99 | 207.38 | +8.29% | |
| 196.36 | 196.82 | 188.73 | 191.50 | -2.66% | |
| 200.54 | 204.30 | 196.09 | 196.73 | -2.21% | |
| 212.12 | 214.02 | 199.10 | 201.18 | -6.58% | |
| 213.54 | 218.47 | 211.94 | 215.35 | +0.19% | |
| 215.00 | 216.28 | 211.06 | 214.95 | -3.87% | |
| 219.42 | 224.26 | 217.16 | 223.61 | +1.69% | |
| 225.62 | 229.11 | 217.33 | 219.89 | -1.94% | |
| 223.21 | 227.31 | 220.92 | 224.23 | +0.98% | |
| 230.25 | 230.25 | 215.16 | 222.05 | -3.64% | |
| 241.92 | 242.31 | 228.83 | 230.43 | -4.33% | |
| 237.47 | 243.60 | 235.00 | 240.86 | +1.73% | |
| 235.59 | 239.00 | 231.86 | 236.76 | -1.60% | |
| 232.30 | 241.09 | 232.00 | 240.62 | +3.01% | |
| 240.47 | 244.73 | 232.73 | 233.58 | -3.34% | |
| 237.84 | 245.07 | 231.85 | 241.65 | +0.18% | |
| 249.44 | 251.55 | 238.14 | 241.21 | -9.59% | |
| 263.54 | 269.15 | 262.15 | 266.79 | +1.19% | |
| 261.22 | 264.54 | 259.90 | 263.64 | +0.93% | |
| 269.47 | 271.20 | 257.37 | 261.22 | -3.41% | |
| 275.82 | 278.66 | 267.86 | 270.43 | -1.95% | |
| 280.00 | 280.00 | 274.16 | 275.80 | -1.75% | |
| 283.25 | 284.59 | 276.14 | 280.71 | -0.13% | |
| 284.34 | 285.94 | 279.68 | 281.07 | -1.41% | |
| 283.83 | 289.00 | 283.39 | 285.09 | +1.56% | |
| 275.00 | 285.54 | 274.95 | 280.72 | +2.94% | |
| 282.44 | 287.27 | 272.22 | 272.71 | -4.72% | |
| 285.43 | 289.16 | 280.74 | 286.21 | -0.54% | |
| 287.93 | 290.67 | 285.21 | 287.77 | -0.27% | |
| 276.61 | 291.09 | 276.18 | 288.54 | +4.24% | |
| 278.90 | 280.50 | 273.00 | 276.80 | -1.48% | |
| 279.54 | 281.39 | 276.61 | 280.96 | +0.10% | |
| 281.96 | 284.40 | 277.33 | 280.67 | -0.41% | |
| 272.25 | 286.57 | 272.12 | 281.82 | +2.86% | |
| 276.01 | 281.87 | 271.89 | 273.98 | -0.71% | |
| 263.03 | 275.99 | 262.09 | 275.93 | +4.53% | |
| 260.83 | 266.75 | 259.48 | 263.98 | +1.55% | |
| 268.79 | 269.84 | 258.00 | 259.95 | -3.11% | |
| 269.74 | 270.93 | 268.30 | 268.30 | -0.63% | |
| 270.43 | 272.42 | 269.52 | 270.00 | -0.49% | |
| 270.98 | 273.27 | 269.95 | 271.34 | +0.09% | |
| 269.90 | 271.75 | 269.50 | 271.09 | +0.41% | |
| 270.03 | 271.92 | 269.74 | 269.98 | -0.29% | |
| 269.82 | 271.67 | 268.78 | 270.77 | +0.04% | |
| 271.61 | 272.80 | 267.85 | 270.67 | -0.58% | |
| 270.00 | 276.81 | 270.00 | 272.25 | +0.85% | |
| 265.00 | 272.37 | 261.50 | 269.96 | -1.38% | |
| 272.65 | 279.38 | 272.00 | 273.74 | +0.62% | |
| 281.13 | 281.13 | 270.83 | 272.04 | -0.95% | |
| 276.00 | 276.40 | 271.02 | 274.66 | +1.14% | |
| 271.96 | 273.44 | 270.30 | 271.56 | +0.44% | |
| 273.17 | 277.65 | 269.71 | 270.37 | -0.68% | |
| 268.38 | 273.64 | 268.05 | 272.22 | +1.00% | |
| 267.93 | 272.40 | 267.25 | 269.53 | +1.14% | |
| 265.73 | 268.63 | 265.01 | 266.50 | -0.03% | |
| 268.10 | 271.00 | 266.07 | 266.59 | -1.02% | |
| 276.30 | 280.71 | 269.17 | 269.34 | -1.29% | |
| 261.98 | 274.06 | 261.75 | 272.85 | +4.53% | |
| 257.80 | 262.96 | 257.00 | 261.02 | +1.39% | |
| 253.13 | 258.90 | 251.02 | 257.43 | +2.97% | |
| 247.49 | 251.45 | 245.13 | 250.00 | +0.87% | |
| 250.28 | 251.94 | 246.89 | 247.85 | -0.55% | |
| 245.00 | 251.68 | 245.00 | 249.23 | +2.30% | |
| 250.99 | 251.33 | 243.24 | 243.62 | -3.27% | |
| 241.88 | 253.97 | 241.29 | 251.85 | +4.59% | |
| 242.79 | 244.75 | 239.54 | 240.79 | -0.12% | |
| 240.00 | 244.38 | 240.00 | 241.08 | +0.45% | |
| 241.06 | 241.75 | 237.43 | 240.00 | -0.55% | |
| 243.93 | 244.98 | 240.59 | 241.33 | -1.58% | |
| 245.77 | 249.15 | 244.09 | 245.21 | -0.95% | |
| 245.43 | 248.58 | 244.32 | 247.57 | +0.42% | |
| 244.00 | 246.97 | 242.31 | 246.53 | +1.64% | |
| 244.89 | 244.89 | 238.53 | 242.56 | -0.81% | |
| 247.34 | 248.26 | 240.40 | 244.55 | -0.49% | |
| 240.00 | 246.55 | 239.44 | 245.76 | +1.83% | |
| 247.73 | 248.67 | 240.18 | 241.34 | -2.61% | |
| 243.38 | 248.99 | 242.76 | 247.82 | +2.03% | |
| 246.97 | 248.57 | 241.07 | 242.90 | -2.23% | |
| 249.53 | 249.53 | 242.94 | 248.44 | -0.66% | |
| 249.66 | 250.88 | 248.06 | 250.10 | +0.34% | |
| 245.81 | 251.88 | 245.48 | 249.25 | +0.61% | |
| 253.15 | 255.44 | 247.50 | 247.75 | -2.21% | |
| 250.00 | 254.68 | 249.19 | 253.35 | +1.03% | |
| 249.44 | 252.25 | 247.19 | 250.77 | +1.26% | |
| 250.01 | 251.09 | 247.11 | 247.65 | -0.86% | |
| 246.06 | 250.09 | 245.44 | 249.81 | +0.27% | |
| 248.61 | 251.05 | 247.17 | 249.14 | -0.55% | |
| 242.52 | 252.09 | 242.52 | 250.51 | +3.44% | |
| 240.10 | 244.19 | 239.74 | 242.18 | +1.59% | |
| 234.35 | 239.12 | 233.60 | 238.39 | +1.87% | |
| 239.81 | 240.09 | 233.75 | 234.02 | -2.37% | |
| 243.91 | 247.31 | 239.06 | 239.71 | -1.84% | |
| 242.06 | 246.07 | 239.55 | 244.20 | +0.26% | |
| 242.23 | 243.96 | 239.87 | 243.56 | +1.09% | |
| 251.65 | 252.95 | 240.71 | 240.94 | -4.40% | |
| 253.51 | 254.17 | 249.61 | 252.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACN chart for longer ranges.