Accenture plc (ACN) NYSE

180.42

+0.23(+0.13%)

Updated at May 08 04:00PM

Currency In USD

ACN Historical Return

If you invested $1000 in Accenture plc (ACN) 10 years ago, it would be worth $1,811.81 as of May 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670.88, while $1000 invested 1 year ago would be worth $569.92. This corresponds to total returns of 81.18%, -32.91%, -43.01%, respectively, with annualized returns of 6.12%, -7.67%, -43.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	178.03	180.42	180.42	181.14	172.52	5.57M
May 07, 2026	176.08	180.19	180.19	180.74	175.63	6.29M
May 06, 2026	179.5	174.57	174.57	179.5	173.52	6.76M
May 05, 2026	180.43	179.01	179.01	180.43	173.56	5.13M
May 04, 2026	179.98	180.12	180.12	182.34	177.76	5.94M
May 01, 2026	181.3	179.83	179.83	183.9	177.01	3.71M
April 30, 2026	178.32	178.71	178.71	178.99	173.65	6.01M
April 29, 2026	176.57	180.26	180.26	180.48	175.57	5.14M
April 28, 2026	178.6	177.75	177.75	181.34	176.99	4.42M
April 27, 2026	178	176.96	176.96	181.94	176.63	4.39M
April 24, 2026	178.75	178.36	178.36	179.95	173.84	4.56M
April 23, 2026	181	178.28	178.28	181.39	174.87	7.38M
April 22, 2026	193.13	190.1	190.1	194.76	188.19	4.07M
April 21, 2026	195.15	194.42	194.42	199.53	193.78	4.2M
April 20, 2026	197.23	195.06	195.06	199.58	193.98	4.63M
April 17, 2026	195.86	197.65	197.65	199.65	195.81	4.4M
April 16, 2026	196.24	194	194	196.69	191.29	4.81M
April 15, 2026	193.01	194	194	196.45	191.51	4.39M
April 14, 2026	192.72	190.37	190.37	194.3	189.51	4.54M
April 13, 2026	180.98	191.95	191.95	192.04	180.37	6.66M
April 10, 2026	185.83	179.53	179.53	185.98	177.5	7.26M
April 09, 2026	190.75	186.03	186.03	190.75	182.38	6.05M
April 08, 2026	200.94	193.84	193.84	202.16	193.53	4.95M
April 07, 2026	198.98	197.3	197.3	200.27	196.51	3.8M
April 06, 2026	200.96	198.95	198.95	201.72	195.34	3.8M
April 02, 2026	197.62	201.33	201.33	201.33	195.29	5.52M
April 01, 2026	197.14	197.06	197.06	198.5	192	4.79M
March 31, 2026	200	198.29	198.29	201.5	195.93	6.9M
March 30, 2026	195	197.55	197.55	198.57	194.21	4.61M
March 27, 2026	195	192.6	192.6	195.54	190.27	4.89M
March 26, 2026	191.47	196.42	196.42	197.6	190.96	4.77M
March 25, 2026	195.49	192.29	192.29	197.24	188.67	4.24M
March 24, 2026	197.57	193.54	193.54	198.48	190.65	5.11M
March 23, 2026	203.63	200.02	200.02	204.45	198.72	4.79M
March 20, 2026	203.5	199.99	199.99	207.42	198.49	44.32M
March 19, 2026	187	203.55	203.55	207.98	187	10.53M
March 18, 2026	198.75	195.15	195.15	199.8	194.26	8M
March 17, 2026	200.25	198.66	198.66	204.94	198.07	5.68M
March 16, 2026	197.49	199.31	199.31	200.47	195.64	7.82M
March 13, 2026	197.34	196.65	196.65	200.41	195.07	4.21M
March 12, 2026	201	196.05	196.05	205	195.48	6.86M
March 11, 2026	203.45	201.48	201.48	206.68	197.66	5.06M
March 10, 2026	208.61	201.63	201.63	208.61	199.74	5.16M
March 09, 2026	212.84	209.36	209.36	215.65	205.83	7.76M
March 06, 2026	215.21	215	215	218.6	212	6.5M
March 05, 2026	209.8	214	214	216.66	209.3	7.44M
March 04, 2026	211.8	210	210	215.54	208.61	4.4M
March 03, 2026	203	209.89	209.89	213.25	203	5.69M
March 02, 2026	205.24	205.93	205.93	209.15	204.32	7.26M
February 27, 2026	204.17	208.72	208.72	208.86	199.26	7.93M
February 26, 2026	194	207.38	207.38	207.49	193.99	10.83M
February 25, 2026	196.36	191.5	191.5	196.82	188.73	14.16M
February 24, 2026	200.54	196.73	196.73	204.3	196.09	11.12M
February 23, 2026	212.12	201.18	201.18	214.02	199.1	10.01M
February 20, 2026	213.54	215.35	215.35	218.47	211.94	5.93M
February 19, 2026	215	214.95	214.95	216.28	211.06	8.04M
February 18, 2026	219.42	223.61	223.61	224.26	217.16	4.97M
February 17, 2026	225.62	219.89	219.89	229.11	217.33	7.43M
February 13, 2026	223.21	224.23	224.23	227.31	220.92	7.64M
February 12, 2026	230.25	222.05	222.05	230.25	215.16	9.72M