NYSE:ACN | Historical Stock Price | Accenture plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.59$25.32$55.33$120.89$264.13$577.102001-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$66.50$75.694,083,200——
2012-12-28$65.66$74.743,545,100——
2012-12-27$66.22$75.384,111,600——
2012-12-26$66.29$75.462,515,300——
2012-12-24$66.94$76.192,891,800——
2012-12-21$67.42$76.746,623,300——
2012-12-20$69.02$78.5610,555,800——
2012-12-19$70.40$80.134,235,300——
2012-12-18$71.12$80.954,158,500——
2012-12-17$71.33$81.193,084,000——
2012-12-14$70.21$79.922,160,200——
2012-12-13$69.56$79.181,603,100——
2012-12-12$70.51$80.262,670,600——
2012-12-11$70.83$80.622,332,000——
2012-12-10$69.51$79.121,905,000——
2012-12-07$69.48$79.092,147,600——
2012-12-06$69.80$79.453,294,700——
2012-12-05$69.60$79.223,058,200——
2012-12-04$68.61$78.101,918,100——
2012-12-03$67.83$77.212,426,700——
2012-11-30$67.92$77.312,654,400——
2012-11-29$68.35$77.801,508,500——
2012-11-28$68.02$77.422,884,900——
2012-11-27$67.35$76.662,800,300——
2012-11-26$67.67$77.031,709,900——
2012-11-23$68.18$77.611,380,700——
2012-11-21$67.56$76.902,488,900——
2012-11-20$66.63$75.842,143,100——
2012-11-19$67.06$76.332,408,800——
2012-11-16$66.19$75.343,442,600——
2012-11-15$64.59$73.523,814,100——
2012-11-14$65.05$74.042,920,900——
2012-11-13$66.28$75.442,384,300——
2012-11-12$66.64$75.852,394,600——
2012-11-09$65.81$74.912,928,500——
2012-11-08$65.95$75.072,592,700——
2012-11-07$66.63$75.843,139,800——
2012-11-06$68.71$78.212,834,200——
2012-11-05$67.88$77.262,576,300——
2012-11-02$67.91$77.303,637,600——
2012-11-01$68.83$78.353,202,800——
2012-10-31$67.41$76.733,030,000——
2012-10-26$67.11$76.392,814,000——
2012-10-25$66.66$75.883,498,300——
2012-10-24$66.32$75.492,764,200——
2012-10-23$66.96$76.222,881,600——
2012-10-22$67.83$77.215,066,300——
2012-10-19$67.75$77.124,070,400——
2012-10-18$68.90$78.434,121,200——
2012-10-17$69.75$79.392,818,300——
2012-10-16$70.75$80.531,878,400——
2012-10-15$70.17$79.872,736,400——
2012-10-12$69.42$79.022,228,300——
2012-10-11$69.42$79.022,239,100——
2012-10-10$69.55$79.173,820,100——
2012-10-09$70.40$79.213,214,000——
2012-10-08$71.04$79.932,964,800——
2012-10-05$70.74$79.593,486,000——
2012-10-04$71.39$80.333,621,500——
2012-10-03$70.48$79.304,448,000——
2012-10-02$70.25$79.045,613,400——
2012-10-01$69.95$78.715,009,800——
2012-09-28$70.03$78.809,827,000——
2012-09-27$65.38$73.564,766,500——
2012-09-26$64.35$72.402,920,500——
2012-09-25$64.91$73.033,390,600——
2012-09-24$65.78$74.012,300,600——
2012-09-21$65.25$73.423,182,300——
2012-09-20$65.19$73.352,786,500——
2012-09-19$65.44$73.632,319,500——
2012-09-18$65.29$73.464,139,500——
2012-09-17$65.60$73.812,946,200——
2012-09-14$65.89$74.144,594,600——
2012-09-13$65.80$74.042,505,200——
2012-09-12$65.17$73.332,343,700——
2012-09-11$64.88$73.003,134,400——
2012-09-10$64.02$72.032,251,200——
2012-09-07$64.44$72.513,362,800——
2012-09-06$63.87$71.863,104,400——
2012-09-05$61.35$69.032,620,800——
2012-09-04$61.06$68.701,616,800——
2012-08-31$61.60$69.312,133,400——
2012-08-30$61.15$68.802,082,700——
2012-08-29$61.02$68.661,322,100——
2012-08-28$60.85$68.471,900,800——
2012-08-27$61.25$68.921,447,200——
2012-08-24$61.53$69.232,238,300——
2012-08-23$60.83$68.442,059,900——
2012-08-22$61.55$69.253,729,700——
2012-08-21$60.98$68.611,749,900——
2012-08-20$60.79$68.402,396,400——
2012-08-17$61.08$68.722,280,900——
2012-08-16$61.15$68.801,816,800——
2012-08-15$60.82$68.431,801,700——
2012-08-14$61.26$68.932,479,700——
2012-08-13$61.50$69.201,437,000——
2012-08-10$61.63$69.341,564,600——
2012-08-09$61.55$69.252,363,200——
2012-08-08$61.80$69.532,904,000——
2012-08-07$60.95$68.581,323,600——
2012-08-06$60.63$68.222,355,100——
2012-08-03$60.35$67.902,374,900——
2012-08-02$59.03$66.423,527,100——
2012-08-01$60.20$67.732,383,900——
2012-07-31$60.30$67.852,793,600——
2012-07-30$60.38$67.942,049,700——
2012-07-27$60.43$67.993,220,000——
2012-07-26$59.21$66.623,172,400——
2012-07-25$57.67$64.892,038,200——
2012-07-24$57.27$64.443,100,500——
2012-07-23$57.75$64.982,751,300——
2012-07-20$59.00$66.383,079,700——
2012-07-19$59.35$66.782,955,400——
2012-07-18$58.94$66.321,863,800——
2012-07-17$58.30$65.602,929,000——
2012-07-16$58.05$65.323,808,000——
2012-07-13$58.06$65.332,327,500——
2012-07-12$57.27$64.443,765,900——
2012-07-11$57.13$64.282,851,200——
2012-07-10$56.98$64.113,341,600——
2012-07-09$57.81$65.052,936,400——
2012-07-06$58.44$65.753,313,800——
2012-07-05$60.27$67.813,064,800——
2012-07-03$61.09$68.742,234,500——
2012-07-02$60.49$68.063,930,700——
2012-06-29$60.09$67.616,630,500——
2012-06-28$56.63$63.725,011,100——
2012-06-27$55.87$62.866,226,700——
2012-06-26$56.45$63.524,060,200——
2012-06-25$56.45$63.524,308,300——
2012-06-22$57.56$64.763,503,700——
2012-06-21$56.66$63.755,552,800——
2012-06-20$59.59$67.052,501,400——
2012-06-19$59.83$67.323,211,800——
2012-06-18$58.88$66.252,402,000——
2012-06-15$59.08$66.473,884,400——
2012-06-14$57.84$65.083,059,100——
2012-06-13$56.93$64.063,202,200——
2012-06-12$57.35$64.534,460,000——
2012-06-11$57.23$64.393,790,900——
2012-06-08$58.53$65.863,003,700——
2012-06-07$58.86$66.234,154,600——
2012-06-06$58.42$65.734,011,900——
2012-06-05$56.74$63.843,951,500——
2012-06-04$56.12$63.144,454,500——
2012-06-01$55.28$62.207,582,100——
2012-05-31$57.10$64.255,136,400——
2012-05-30$57.72$64.943,133,600——
2012-05-29$58.41$65.724,218,300——
2012-05-25$57.44$64.634,480,700——
2012-05-24$57.99$65.255,800,800——
2012-05-23$58.91$66.283,973,100——
2012-05-22$58.93$66.313,102,400——
2012-05-21$59.07$66.463,185,300——
2012-05-18$57.65$64.874,276,900——
2012-05-17$58.39$65.702,823,300——
2012-05-16$59.12$66.523,839,200——
2012-05-15$58.93$66.315,149,000——
2012-05-14$58.81$66.174,031,800——
2012-05-11$58.61$65.953,237,300——
2012-05-10$58.70$66.055,095,200——
2012-05-09$59.22$66.635,242,000——
2012-05-08$59.34$66.777,419,500——
2012-05-07$60.22$67.765,852,800——
2012-05-04$62.61$70.453,376,300——
2012-05-03$64.21$72.252,600,000——
2012-05-02$65.13$73.282,637,200——
2012-05-01$65.00$73.142,234,000——
2012-04-30$64.95$73.082,033,100——
2012-04-27$65.02$73.163,872,300——
2012-04-26$64.34$72.392,152,100——
2012-04-25$64.06$72.082,839,900——
2012-04-24$62.82$70.683,056,800——
2012-04-23$63.03$70.922,992,700——
2012-04-20$63.40$71.342,696,600——
2012-04-19$63.05$70.943,079,700——
2012-04-18$63.56$71.523,650,700——
2012-04-17$64.18$72.214,837,000——
2012-04-16$61.88$69.624,144,900——
2012-04-13$62.55$70.384,975,800——
2012-04-12$64.13$72.162,924,900——
2012-04-11$63.62$71.583,359,700——
2012-04-10$63.15$70.293,987,000——
2012-04-09$63.74$70.952,547,400——
2012-04-05$64.79$72.122,726,600——
2012-04-04$64.44$71.732,384,800——
2012-04-03$64.95$72.302,277,100——
2012-04-02$65.49$72.903,405,700——
2012-03-30$64.50$71.802,716,400——
2012-03-29$64.50$71.802,436,200——
2012-03-28$64.50$71.803,534,200——
2012-03-27$65.46$72.875,455,200——
2012-03-26$65.89$73.344,204,900——
2012-03-23$64.88$72.226,655,500——
2012-03-22$63.52$70.714,804,800——
2012-03-21$63.75$70.963,394,800——
2012-03-20$63.08$70.223,239,700——
2012-03-19$63.41$70.582,993,700——
2012-03-16$63.62$70.826,566,400——
2012-03-15$63.63$70.833,290,100——
2012-03-14$62.61$69.692,595,900——
2012-03-13$62.41$69.473,818,000——
2012-03-12$61.15$68.072,590,500——
2012-03-09$60.86$67.752,206,200——
2012-03-08$60.27$67.091,806,500——
2012-03-07$59.61$66.352,575,200——
2012-03-06$59.46$66.194,029,600——
2012-03-05$60.88$67.775,433,100——
2012-03-02$59.60$66.342,397,000——
2012-03-01$59.68$66.432,571,300——
2012-02-29$59.54$66.282,257,500——
2012-02-28$59.76$66.522,142,300——
2012-02-27$59.66$66.412,186,600——
2012-02-24$59.65$66.402,763,100——
2012-02-23$59.41$66.133,683,300——
2012-02-22$58.53$65.152,777,400——
2012-02-21$58.14$64.722,308,100——
2012-02-17$58.43$65.041,788,600——
2012-02-16$58.45$65.062,107,000——
2012-02-15$57.88$64.433,527,100——
2012-02-14$57.46$63.962,902,900——
2012-02-13$57.41$63.912,345,900——
2012-02-10$56.96$63.402,558,900——
2012-02-09$57.41$63.913,519,600——
2012-02-08$57.07$63.534,441,100——
2012-02-07$57.96$64.522,864,500——
2012-02-06$57.66$64.182,729,700——
2012-02-03$58.31$64.912,131,300——
2012-02-02$57.77$64.312,716,500——
2012-02-01$58.42$65.034,166,600——
2012-01-31$57.34$63.834,542,600——
2012-01-30$57.06$63.523,520,100——
2012-01-27$56.42$62.803,469,600——
2012-01-26$56.92$63.363,312,400——
2012-01-25$57.19$63.662,972,200——
2012-01-24$56.63$63.044,133,900——
2012-01-23$56.48$62.874,802,400——
2012-01-20$55.81$62.126,051,000——
2012-01-19$54.80$61.005,753,100——
2012-01-18$54.95$61.176,061,900——
2012-01-17$53.49$59.544,963,800——
2012-01-13$53.25$59.275,478,400——
2012-01-12$53.94$60.045,096,400——
2012-01-11$53.67$59.746,269,300——
2012-01-10$52.63$58.584,985,100——
2012-01-09$51.74$57.594,966,700——
2012-01-06$51.83$57.695,586,600——
2012-01-05$51.92$57.795,640,900——
2012-01-04$52.93$58.924,232,100——
2012-01-03$52.95$58.945,309,600——