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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$261.21$347.841,325,300——
2020-12-30$257.54$342.96992,800——
2020-12-29$257.76$343.251,065,200——
2020-12-28$259.68$345.811,057,100——
2020-12-24$257.30$342.64528,100——
2020-12-23$257.44$342.821,455,900——
2020-12-22$259.47$345.531,602,900——
2020-12-21$261.42$348.122,680,500——
2020-12-18$266.25$354.555,948,000——
2020-12-17$264.47$352.184,855,600——
2020-12-16$247.45$329.522,248,000——
2020-12-15$247.05$328.992,415,800——
2020-12-14$243.75$324.592,412,500——
2020-12-11$245.83$327.361,838,900——
2020-12-10$246.16$327.801,874,000——
2020-12-09$246.77$328.612,201,500——
2020-12-08$249.86$332.731,825,600——
2020-12-07$249.30$331.981,973,400——
2020-12-04$253.44$337.501,852,700——
2020-12-03$249.93$332.821,552,300——
2020-12-02$249.66$332.461,671,100——
2020-12-01$252.27$335.942,078,600——
2020-11-30$249.09$331.702,441,400——
2020-11-27$250.12$333.07888,100——
2020-11-25$249.33$332.021,434,000——
2020-11-24$250.00$332.921,899,300——
2020-11-23$246.20$327.851,288,600——
2020-11-20$243.44$324.181,771,900——
2020-11-19$243.20$323.861,611,700——
2020-11-18$239.73$319.241,613,200——
2020-11-17$243.82$324.691,318,100——
2020-11-16$244.95$326.191,631,400——
2020-11-13$241.78$321.971,456,200——
2020-11-12$238.15$317.131,672,200——
2020-11-11$242.75$323.261,757,200——
2020-11-10$238.71$317.882,818,000——
2020-11-09$240.22$319.893,052,100——
2020-11-06$236.29$314.661,417,600——
2020-11-05$233.99$311.601,954,800——
2020-11-04$227.92$303.511,725,000——
2020-11-03$225.71$300.571,544,000——
2020-11-02$220.19$293.222,087,200——
2020-10-30$216.91$288.851,972,700——
2020-10-29$216.44$288.221,499,000——
2020-10-28$213.94$284.902,412,300——
2020-10-27$220.66$293.841,567,800——
2020-10-26$219.23$291.942,162,100——
2020-10-23$229.70$305.881,187,600——
2020-10-22$228.14$303.801,661,300——
2020-10-21$233.10$310.411,701,800——
2020-10-20$230.39$306.801,783,800——
2020-10-19$226.24$301.271,904,500——
2020-10-16$230.05$306.351,796,400——
2020-10-15$228.77$304.641,273,300——
2020-10-14$229.43$305.521,443,800——
2020-10-13$229.38$305.461,634,000——
2020-10-12$230.59$307.071,524,300——
2020-10-09$228.69$304.541,312,500——
2020-10-08$225.61$299.261,394,200——
2020-10-07$223.45$296.402,005,800——
2020-10-06$220.35$292.292,286,300——
2020-10-05$223.49$296.451,446,000——
2020-10-02$222.40$295.011,936,100——
2020-10-01$225.18$298.691,928,800——
2020-09-30$225.99$299.772,250,100——
2020-09-29$224.08$297.232,572,000——
2020-09-28$222.78$295.512,587,600——
2020-09-25$214.63$284.703,691,100——
2020-09-24$214.42$284.424,828,600——
2020-09-23$230.65$305.952,688,100——
2020-09-22$236.92$314.271,786,200——
2020-09-21$233.91$310.272,305,900——
2020-09-18$236.18$313.283,676,400——
2020-09-17$236.82$314.132,002,500——
2020-09-16$239.42$317.581,800,400——
2020-09-15$240.20$318.621,297,500——
2020-09-14$238.83$316.801,576,400——
2020-09-11$234.77$311.411,301,000——
2020-09-10$233.65$309.932,024,100——
2020-09-09$238.91$316.911,670,200——
2020-09-08$232.65$308.602,361,200——
2020-09-04$236.07$313.141,946,400——
2020-09-03$238.98$317.002,350,500——
2020-09-02$247.18$327.881,702,800——
2020-09-01$240.02$318.381,914,500——
2020-08-31$239.93$318.262,001,100——
2020-08-28$242.99$322.321,212,200——
2020-08-27$240.87$319.511,295,300——
2020-08-26$240.45$318.952,322,100——
2020-08-25$238.21$315.981,501,700——
2020-08-24$237.75$315.371,293,200——
2020-08-21$237.49$315.021,976,100——
2020-08-20$236.61$313.861,279,300——
2020-08-19$234.63$311.231,671,500——
2020-08-18$234.23$310.701,475,800——
2020-08-17$232.62$308.561,395,400——
2020-08-14$230.25$305.421,130,500——
2020-08-13$231.73$307.381,745,700——
2020-08-12$229.75$304.761,512,900——
2020-08-11$228.57$303.191,757,200——
2020-08-10$230.34$305.541,315,700——
2020-08-07$231.56$307.161,275,400——
2020-08-06$230.89$306.271,317,900——
2020-08-05$228.70$303.361,155,400——
2020-08-04$227.15$301.311,260,500——
2020-08-03$227.18$301.351,631,700——
2020-07-31$224.78$298.161,495,500——
2020-07-30$223.98$297.101,408,600——
2020-07-29$224.38$297.631,473,700——
2020-07-28$222.18$294.711,422,300——
2020-07-27$223.32$296.231,523,200——
2020-07-24$221.44$293.731,542,300——
2020-07-23$222.30$294.871,444,900——
2020-07-22$224.23$297.431,488,000——
2020-07-21$222.75$295.471,546,200——
2020-07-20$223.43$296.371,371,800——
2020-07-17$221.94$294.402,069,700——
2020-07-16$219.11$290.641,408,400——
2020-07-15$219.76$291.502,193,700——
2020-07-14$219.16$289.651,747,800——
2020-07-13$215.74$285.132,090,000——
2020-07-10$220.26$291.101,373,600——
2020-07-09$219.31$289.851,756,700——
2020-07-08$218.89$289.291,750,700——
2020-07-07$216.33$285.911,783,700——
2020-07-06$217.55$287.521,934,500——
2020-07-02$215.72$285.102,006,200——
2020-07-01$214.59$283.612,124,700——
2020-06-30$214.72$283.783,136,400——
2020-06-29$212.72$281.142,247,900——
2020-06-26$212.47$280.813,348,400——
2020-06-25$217.32$287.224,690,200——
2020-06-24$201.84$266.762,753,700——
2020-06-23$207.40$274.102,203,800——
2020-06-22$202.60$267.762,454,500——
2020-06-19$201.55$266.373,710,000——
2020-06-18$202.93$268.202,228,000——
2020-06-17$205.20$271.201,594,800——
2020-06-16$204.40$270.142,154,000——
2020-06-15$199.79$264.052,310,800——
2020-06-12$201.59$266.432,590,100——
2020-06-11$195.95$258.974,046,600——
2020-06-10$209.43$276.792,077,200——
2020-06-09$207.34$274.032,269,600——
2020-06-08$211.28$279.231,626,900——
2020-06-05$208.49$275.552,537,900——
2020-06-04$203.10$268.422,451,400——
2020-06-03$207.28$273.951,605,400——
2020-06-02$205.78$271.961,939,200——
2020-06-01$203.38$268.791,530,800——
2020-05-29$201.62$266.472,535,400——
2020-05-28$201.67$266.532,280,600——
2020-05-27$199.93$264.232,000,500——
2020-05-26$196.40$259.572,408,700——
2020-05-22$193.71$256.011,317,500——
2020-05-21$193.50$255.731,373,000——
2020-05-20$195.18$257.952,294,800——
2020-05-19$190.09$251.231,784,100——
2020-05-18$192.75$254.742,254,700——
2020-05-15$183.88$243.023,630,000——
2020-05-14$179.99$237.882,773,300——
2020-05-13$181.00$239.212,349,300——
2020-05-12$185.72$245.451,912,300——
2020-05-11$187.75$248.132,013,800——
2020-05-08$188.56$249.211,778,600——
2020-05-07$187.11$247.292,295,400——
2020-05-06$180.38$238.391,474,900——
2020-05-05$181.62$240.031,621,900——
2020-05-04$179.53$237.271,710,500——
2020-05-01$180.09$238.012,064,200——
2020-04-30$185.19$244.752,740,800——
2020-04-29$187.56$247.882,957,600——
2020-04-28$178.36$235.722,160,100——
2020-04-27$179.43$237.142,457,800——
2020-04-24$175.46$231.892,121,100——
2020-04-23$172.90$228.513,027,900——
2020-04-22$172.31$227.731,921,200——
2020-04-21$166.24$219.712,711,400——
2020-04-20$174.74$230.942,511,700——
2020-04-17$175.09$231.404,759,100——
2020-04-16$167.95$221.973,051,800——
2020-04-15$169.45$223.952,504,700——
2020-04-14$178.10$234.322,875,000——
2020-04-13$172.57$227.051,918,500——
2020-04-09$177.92$234.093,743,700——
2020-04-08$171.73$225.942,466,200——
2020-04-07$164.12$215.933,002,500——
2020-04-06$166.05$218.473,090,000——
2020-04-03$152.15$200.183,766,600——
2020-04-02$156.27$205.603,030,000——
2020-04-01$154.68$203.512,973,100——
2020-03-31$163.26$214.802,963,000——
2020-03-30$169.82$223.432,731,300——
2020-03-27$162.88$214.303,802,500——
2020-03-26$171.34$225.435,194,500——
2020-03-25$151.82$199.754,795,500——
2020-03-24$156.85$206.374,685,100——
2020-03-23$143.69$189.056,173,700——
2020-03-20$149.94$197.276,449,700——
2020-03-19$158.50$208.546,338,300——
2020-03-18$151.15$198.875,860,200——
2020-03-17$157.71$207.506,081,100——
2020-03-16$152.54$200.695,324,900——
2020-03-13$166.51$219.085,742,800——
2020-03-12$152.53$200.686,357,900——
2020-03-11$165.11$217.235,188,300——
2020-03-10$174.56$229.674,349,500——
2020-03-09$164.11$215.925,112,200——
2020-03-06$178.75$235.183,284,400——
2020-03-05$182.56$240.193,548,200——
2020-03-04$188.86$248.483,875,400——
2020-03-03$182.22$239.743,514,000——
2020-03-02$189.55$249.394,317,900——
2020-02-28$180.59$237.605,785,200——
2020-02-27$186.44$245.303,040,100——
2020-02-26$195.67$257.442,671,100——
2020-02-25$197.10$259.322,883,600——
2020-02-24$204.36$268.872,600,400——
2020-02-21$211.89$278.782,088,800——
2020-02-20$213.90$281.431,481,700——
2020-02-19$215.92$284.081,806,000——
2020-02-18$213.76$281.241,699,400——
2020-02-14$212.37$279.412,096,600——
2020-02-13$212.40$279.451,721,200——
2020-02-12$211.99$278.911,801,300——
2020-02-11$212.14$279.111,321,000——
2020-02-10$212.55$279.651,421,600——
2020-02-07$211.58$278.371,447,700——
2020-02-06$214.16$281.771,611,500——
2020-02-05$212.22$279.222,102,500——
2020-02-04$212.53$279.622,242,800——
2020-02-03$207.80$273.402,345,700——
2020-01-31$205.21$269.991,793,600——
2020-01-30$208.37$274.151,579,600——
2020-01-29$207.96$273.611,491,600——
2020-01-28$210.24$276.611,810,200——
2020-01-27$206.55$271.761,381,300——
2020-01-24$208.57$274.412,348,900——
2020-01-23$210.68$277.192,368,400——
2020-01-22$209.41$275.521,873,600——
2020-01-21$209.15$275.182,687,200——
2020-01-17$209.20$275.242,584,500——
2020-01-16$208.98$274.952,691,600——
2020-01-15$207.26$272.691,986,000——
2020-01-14$207.73$272.262,499,100——
2020-01-13$209.59$274.692,202,800——
2020-01-10$207.66$272.161,573,100——
2020-01-09$206.15$270.182,910,600——
2020-01-08$204.33$267.802,271,300——
2020-01-07$203.93$267.273,097,400——
2020-01-06$208.43$273.172,841,400——
2020-01-03$209.80$274.971,802,100——
2020-01-02$210.15$275.432,431,100——