NYSE · ACN · stock
Accenture plc (ACN) stock price history
Every NYSE trading session of Accenture plc from Jul 19, 2001 to Sep 28, 2026: 6,335 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACN adjusted close, 2001 to 2026
- $386.35
- All time high, 2025
- $285.21
- 52 week high, $116.75 low
- 6,335
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ACN key facts
- Accenture plc (ACN) closed at $174.47 on Sep 28, 2026 on NYSE.
- ACN's all time high close is $386.35, set on Feb 5, 2025; its all time low close is $8.12 on Sep 27, 2001.
- ACN's 52 week range is $116.75 to $285.21.
- ACN returned -25.5% over the year to Sep 28, 2026 and -41.5% over five years.
- Over ten years ACN returned +77%, +5.9% a year compounded.
- ACN's deepest drawdown was -68.2% from Feb 5, 2025 to Jun 30, 2026.
- DataCedar holds 6,335 daily sessions of ACN history from Jul 19, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACN price chart, 2001 to 2026
ACN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +36.9% |
| 6 months | -7.5% |
| Year to date | -34.0% |
| 1 year | -25.5% |
| 3 years | -38.7% |
| 5 years | -41.5% |
| 10 years | +77.1% |
| Since Jul 19, 2001 | +1,579% |
| Compound annual growth, 25.2 years | +11.8% |
ACN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $386.35 on Feb 5, 2025
- All time low close
- $8.12 on Sep 27, 2001
- 52 week high
- $285.21 on Jan 14, 2026
- 52 week low
- $116.75 on Jun 22, 2026
- Deepest drawdown
- -68.2% from Feb 5, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +16.4% on Oct 13, 2008
- Worst single session
- -18.0% on Jun 18, 2026
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2001
- 16.8×
- Best calendar year
- 2021, +61%
- Worst calendar year
- 2022, -35%
ACN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 19, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $263.36 | $285.21 | $116.75 | $174.47 | -33.6% | 1.3B | 185 |
| 2025 | $341.10 | $386.45 | $224.77 | $262.88 | -22.6% | 963M | 250 |
| 2024 | $331.04 | $369.76 | $266.96 | $339.84 | +1.9% | 677.1M | 252 |
| 2023 | $251.93 | $337.87 | $228.16 | $333.62 | +33.6% | 555M | 250 |
| 2022 | $382.84 | $383.65 | $227.37 | $249.73 | -34.8% | 586.7M | 251 |
| 2021 | $238.03 | $385.35 | $221.21 | $382.74 | +60.7% | 501.8M | 252 |
| 2020 | $189.27 | $247.32 | $123.58 | $238.22 | +26.0% | 586.7M | 253 |
| 2019 | $123.15 | $191.41 | $120.18 | $189.01 | +51.2% | 469.2M | 252 |
| 2018 | $133.65 | $154.28 | $117.56 | $124.99 | -6.2% | 570.4M | 251 |
| 2017 | $100.18 | $137.95 | $95.86 | $133.29 | +33.3% | 531.4M | 251 |
| 2016 | $85.85 | $107.30 | $76.46 | $99.97 | +14.4% | 644.1M | 252 |
| 2015 | $73.43 | $91.91 | $68.36 | $87.42 | +19.5% | 625.6M | 252 |
| 2014 | $65.07 | $75.29 | $60.58 | $73.14 | +11.4% | 705.3M | 252 |
| 2013 | $52.69 | $66.62 | $52.66 | $65.64 | +26.6% | 781.5M | 252 |
| 2012 | $41.11 | $55.74 | $39.24 | $51.84 | +27.7% | 848.9M | 250 |
| 2011 | $36.36 | $47.96 | $35.63 | $40.58 | +12.0% | 1.3B | 252 |
| 2010 | $30.45 | $38.43 | $26.67 | $36.23 | +19.0% | 1.1B | 252 |
| 2009 | $23.41 | $31.78 | $18.94 | $30.44 | +29.0% | 1.2B | 252 |
| 2008 | $25.77 | $30.48 | $17.81 | $23.59 | -7.5% | 951.5M | 253 |
| 2007 | $25.62 | $30.86 | $23.39 | $25.52 | -1.4% | 812.2M | 251 |
| 2006 | $19.99 | $26.63 | $17.80 | $25.88 | +29.3% | 617.7M | 251 |
| 2005 | $18.46 | $20.47 | $14.38 | $20.01 | +8.2% | 678.7M | 252 |
| 2004 | $17.91 | $19.24 | $14.96 | $18.49 | +2.6% | 742.6M | 252 |
| 2003 | $12.33 | $18.18 | $9.21 | $18.03 | +46.3% | 596.9M | 252 |
| 2002 | $18.42 | $20.89 | $7.74 | $12.32 | -33.2% | 652M | 252 |
| 2001 | $10.34 | $19.18 | $7.95 | $18.44 | n/a | 230.2M | 111 |
ACN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $174.47 | -8.1% |
| August 2026 | $189.76 | +14.4% |
| July 2026 | $165.92 | +34.9% |
| June 2026 | $122.96 | -33.5% |
| May 2026 | $184.85 | +4.7% |
| April 2026 | $176.59 | -9.1% |
| March 2026 | $194.29 | -5.0% |
| February 2026 | $204.51 | -20.8% |
| January 2026 | $258.32 | -1.7% |
| December 2025 | $262.88 | +7.3% |
| November 2025 | $244.95 | -0.0% |
| October 2025 | $245.05 | +1.4% |
About the ACN data
Daily bars. 6,335 sessions from Jul 19, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ACHR.W Archer Aviation Inc. Redeemable Warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
- ACI Albertsons Companies, Inc.
- ACLO Tcw Aaa CLO ETF
- ACM Aecom
- ACP abrdn Income Credit Strategies Fund
- ACP$A abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock
- ACR ACRES Commercial Realty Corp.
- ACR$C ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock
Common questions
ACN share price history
