Accenture plc (ACN) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -18.5%
- 3M
- -28.0%
- YTD
- -45.3%
- 1Y
- -52.7%
- 3Y
- -22.5%
- 5Y
- -14.4%
Loading 10-year price history...
ACN Historical Performance
ACN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.4%
- 2003 annual price return
- +41.4%
- 2004 annual price return
- +4.2%
- 2005 annual price return
- +9.5%
- 2006 annual price return
- +26.0%
- 2007 annual price return
- -1.0%
- 2008 annual price return
- -9.1%
- 2009 annual price return
- +23.3%
- 2010 annual price return
- +15.3%
- 2011 annual price return
- +9.5%
- 2012 annual price return
- +25.6%
- 2013 annual price return
- +19.1%
- 2014 annual price return
- +10.1%
- 2015 annual price return
- +17.6%
- 2016 annual price return
- +15.0%
- 2017 annual price return
- +31.5%
- 2018 annual price return
- -8.3%
- 2019 annual price return
- +49.8%
- 2020 annual price return
- +24.3%
- 2021 annual price return
- +61.6%
- 2022 annual price return
- -34.5%
- 2023 annual price return
- +29.8%
- 2024 annual price return
- +1.4%
- 2025 annual price return
- -23.1%
- 2026 annual price return
- -19.7%
ACN Stock Price Trajectory (2001–2026)
As of July 8, 2026, Accenture plc (ACN) trades at $142.14, representing a -52.7% return over the past year. The stock has delivered a -45.9% total return over five years (-14.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $417.37 on December 29, 2021. From this peak, ACN has corrected -65.9%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IBM (+4.7% 1Y), CTSH (-45.4% 1Y), and WIT (-39.9% 1Y), ACN has underperformed the peer group average. Compare ACN vs IBM →
ACN Historical Price Data · from 2001
Rows 1–50 of 6,278| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 140.40 | 143.97 | 140.39 | 142.14 | 7.89M | +3.78% |
| 2026-07-06 | 135.96 | 138.11 | 133.50 | 136.96 | 6.82M | -0.28% |
| 2026-07-02 | 133.14 | 138.90 | 132.94 | 137.35 | 11.15M | +4.74% |
| 2026-07-01 | 126.20 | 133.81 | 126.05 | 131.13 | 12.00M | +5.38% |
| 2026-06-30 | 123.94 | 125.47 | 121.78 | 124.44 | 10.55M | -0.24% |
| 2026-06-29 | 130.57 | 132.38 | 124.45 | 124.74 | 2.92M | -3.29% |
| 2026-06-26 | 126.25 | 129.25 | 125.71 | 128.98 | 3.23M | +2.51% |
| 2026-06-25 | 127.33 | 129.80 | 125.72 | 125.82 | 17.05M | -2.58% |
| 2026-06-24 | 126.49 | 131.87 | 125.80 | 129.15 | 13.12M | +1.68% |
| 2026-06-23 | 127.33 | 127.83 | 124.42 | 127.01 | 21.32M | +1.75% |
| 2026-06-22 | 125.00 | 125.84 | 118.16 | 124.83 | 27.57M | -4.38% |
| 2026-06-18 | 126.50 | 134.70 | 125.60 | 130.54 | 32.60M | -16.32% |
| 2026-06-17 | 164.90 | 166.87 | 155.93 | 156.01 | 7.53M | -5.75% |
| 2026-06-16 | 165.63 | 169.79 | 165.03 | 165.52 | 4.29M | +0.10% |
| 2026-06-15 | 167.60 | 172.59 | 165.17 | 165.36 | 6.02M | -2.89% |
| 2026-06-12 | 168.44 | 171.77 | 164.65 | 170.28 | 3.96M | +1.65% |
| 2026-06-11 | 167.10 | 170.84 | 163.62 | 167.52 | 5.25M | -1.75% |
| 2026-06-10 | 170.23 | 173.53 | 167.85 | 170.50 | 2.71M | -1.71% |
| 2026-06-09 | 173.46 | 176.36 | 170.33 | 173.47 | 4.29M | -0.55% |
| 2026-06-08 | 177.80 | 180.18 | 174.37 | 174.43 | 3.73M | -2.14% |
| 2026-06-05 | 181.82 | 182.84 | 176.36 | 178.25 | 3.60M | -0.34% |
| 2026-06-04 | 183.68 | 185.00 | 177.60 | 178.86 | 4.39M | +0.81% |
| 2026-06-03 | 183.16 | 184.00 | 176.37 | 177.43 | 4.72M | -4.72% |
| 2026-06-02 | 190.69 | 191.90 | 183.41 | 186.22 | 5.03M | -5.27% |
| 2026-06-01 | 192.76 | 198.00 | 188.99 | 196.59 | 7.06M | +5.09% |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | 5.22M | +4.86% |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.40 | 3.74M | +1.16% |
| 2026-05-27 | 177.00 | 179.61 | 176.04 | 176.36 | 5.15M | -0.36% |
| 2026-05-26 | 178.00 | 178.65 | 173.84 | 177.00 | 3.72M | -1.25% |
| 2026-05-22 | 179.00 | 182.70 | 177.17 | 179.24 | 510K | +0.77% |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | 3.43M | -0.75% |
| 2026-05-20 | 175.00 | 180.51 | 170.28 | 179.22 | 4.08M | +1.37% |
| 2026-05-19 | 179.23 | 184.79 | 176.17 | 176.80 | 6.32M | -0.42% |
| 2026-05-18 | 169.42 | 177.55 | 165.87 | 177.55 | 5.27M | +5.17% |
| 2026-05-15 | 167.47 | 169.60 | 164.93 | 168.82 | 4.40M | +2.95% |
| 2026-05-14 | 162.00 | 166.07 | 160.50 | 163.99 | 8.66M | +2.72% |
| 2026-05-13 | 167.52 | 168.15 | 155.81 | 159.64 | 12.27M | -5.97% |
| 2026-05-12 | 174.00 | 175.00 | 169.77 | 169.77 | 5.36M | -1.50% |
| 2026-05-11 | 180.49 | 181.29 | 172.25 | 172.35 | 4.58M | -4.47% |
| 2026-05-08 | 178.03 | 181.14 | 172.52 | 180.42 | 5.46M | +0.13% |
| 2026-05-07 | 174.67 | 180.74 | 174.67 | 180.19 | 6.12M | +3.22% |
| 2026-05-06 | 179.50 | 179.50 | 173.52 | 174.57 | 6.50M | -2.48% |
| 2026-05-05 | 180.43 | 180.43 | 173.56 | 179.01 | 2.28M | -0.62% |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | 5.64M | +0.16% |
| 2026-05-01 | 181.30 | 183.90 | 177.07 | 179.83 | 3.71M | +0.63% |
| 2026-04-30 | 178.32 | 178.99 | 173.64 | 178.71 | 6.01M | -0.86% |
| 2026-04-29 | 176.57 | 180.47 | 175.57 | 180.26 | 5.14M | +1.41% |
| 2026-04-28 | 178.60 | 181.34 | 176.99 | 177.75 | 4.41M | +0.45% |
| 2026-04-27 | 178.00 | 181.80 | 176.64 | 176.96 | 4.20M | -0.78% |
| 2026-04-24 | 178.75 | 179.95 | 173.84 | 178.36 | 4.42M | +0.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACN — Frequently Asked Questions
Quick answers to the most common questions about buying ACN stock.
How has ACN stock performed recently?
ACN declined -52.7% over the past year, below its 5-year annualized CAGR of -14.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACN's all-time high price?
Accenture plc reached $417.37 on 2021-12-29. The 52-week high is $307.77. Current 1-year return of -52.7% places the stock further from historical peaks.
Where can I download ACN historical price data?
This page provides ACN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.