ACN Monthly Statistics
ACN monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Accenture PLC (ACN) company overview
Accenture is a leading IT services firm that provides consulting, system integration, and business process outsourcing to enterprises around the world. Customers of Accenture come from a variety of sectors, including communications, media and technology, financial services, health and public services, consumer products, and resources. Accenture is the world's largest professional services company by headcount, with around 800,000 employees in over 120 countries.
| Period | Return % |
|---|---|
| 2001-07 | -1.38 |
| 2001-08 | -0.4 |
| 2001-09 | -14.43 |
| 2001-10 | 37.8 |
| 2001-11 | 28.63 |
| 2001-12 | 19.12 |
| 2002-01 | -4.23 |
| 2002-02 | 1.59 |
| 2002-03 | 1.95 |
| 2002-04 | -19.7 |
| 2002-05 | -2.75 |
| 2002-06 | -8.87 |
| 2002-07 | -13.16 |
| 2002-08 | -0.3 |
| 2002-09 | -13.19 |
| 2002-10 | 18.21 |
| 2002-11 | 14.04 |
| 2002-12 | -6.55 |
| 2003-01 | -8 |
| 2003-02 | -7.31 |
| 2003-03 | 1.04 |
| 2003-04 | 3.35 |
| 2003-05 | 9.36 |
| 2003-06 | 3.25 |
| 2003-07 | 7.35 |
| 2003-08 | 8.96 |
| 2003-09 | 5.58 |
| 2003-10 | 4.74 |
| 2003-11 | 6.41 |
| 2003-12 | 5.7 |
| 2004-01 | -10.07 |
| 2004-02 | -2.41 |
| 2004-03 | 7.36 |
| 2004-04 | -4.15 |
| 2004-05 | 3.53 |
| 2004-06 | 11.66 |
| 2004-07 | -10.37 |
| 2004-08 | 5.97 |
| 2004-09 | 3.64 |
| 2004-10 | -10.5 |
| 2004-11 | 7.15 |
| 2004-12 | 4.09 |
| 2005-01 | -3.52 |
| 2005-02 | -1.92 |
| 2005-03 | -5.48 |
| 2005-04 | -10.14 |
| 2005-05 | 7.28 |
| 2005-06 | -2.62 |
| 2005-07 | 10.45 |
| 2005-08 | -2.56 |
| 2005-09 | 4.34 |
| 2005-10 | 3.34 |
| 2005-11 | 8.1 |
| 2005-12 | 1.51 |
| 2006-01 | 9.21 |
| 2006-02 | 3.58 |
| 2006-03 | -7.93 |
| 2006-04 | -3.33 |
| 2006-05 | -3.16 |
| 2006-06 | 0.6 |
| 2006-07 | 3.32 |
| 2006-08 | 1.37 |
| 2006-09 | 6.91 |
| 2006-10 | 3.78 |
| 2006-11 | 2.4 |
| 2006-12 | 9.58 |
| 2007-01 | 2.22 |
| 2007-02 | -5.22 |
| 2007-03 | 7.71 |
| 2007-04 | 1.45 |
| 2007-05 | 4.71 |
| 2007-06 | 4.76 |
| 2007-07 | -1.77 |
| 2007-08 | -2.18 |
| 2007-09 | -2.33 |
| 2007-10 | -2.98 |
| 2007-11 | -11.5 |
| 2007-12 | 4.25 |
| 2008-01 | -3.91 |
| 2008-02 | 1.82 |
| 2008-03 | -0.23 |
| 2008-04 | 6.77 |
| 2008-05 | 8.71 |
| 2008-06 | -0.24 |
| 2008-07 | 2.55 |
| 2008-08 | -0.96 |
| 2008-09 | -8.12 |
| 2008-10 | -13.03 |
| 2008-11 | -6.26 |
| 2008-12 | 5.84 |
| 2009-01 | -3.75 |
| 2009-02 | -7.51 |
| 2009-03 | -5.82 |
| 2009-04 | 7.06 |
| 2009-05 | 1.7 |
| 2009-06 | 11.79 |
| 2009-07 | 4.81 |
| 2009-08 | -5.9 |
| 2009-09 | 12.94 |
| 2009-10 | -0.51 |
| 2009-11 | 10.68 |
| 2009-12 | 1.12 |
| 2010-01 | -1.23 |
| 2010-02 | -2.49 |
| 2010-03 | 4.95 |
| 2010-04 | 4.03 |
| 2010-05 | -14.02 |
| 2010-06 | 3.01 |
| 2010-07 | 2.56 |
| 2010-08 | -7.67 |
| 2010-09 | 16.09 |
| 2010-10 | 5.22 |
| 2010-11 | -3.11 |
| 2010-12 | 11.93 |
| 2011-01 | 6.15 |
| 2011-02 | 0.02 |
| 2011-03 | 6.78 |
| 2011-04 | 3.93 |
| 2011-05 | 0.46 |
| 2011-06 | 5.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 208.58 | 209.06 | 204.1 | 209.06 | — |
| 2026-10-08 | 197.73 | 209.06 | 193.22 | 208.36 | — |
| 2026-10-07 | 195 | 198.2 | 194.05 | 196.64 | — |
| 2026-10-06 | 195.43 | 196.16 | 192.58 | 193.4 | — |
| 2026-10-05 | 196.3 | 199.74 | 193.77 | 195.05 | — |
| 2026-10-02 | 211.02 | 213.31 | 198.38 | 198.9 | — |
| 2026-10-01 | 215.98 | 227.58 | 211.04 | 212.3 | — |
| 2026-09-30 | 178.1 | 184.28 | 177.74 | 183.37 | — |
| 2026-09-29 | 173.09 | 177.77 | 172.13 | 177.12 | — |
| 2026-09-28 | 173.51 | 177.08 | 172.32 | 174.47 | — |
| 2026-09-25 | 177.13 | 180.04 | 175.74 | 176.11 | — |
| 2026-09-24 | 185.75 | 186.34 | 176.87 | 177.41 | — |
| 2026-09-23 | 185.5 | 188.27 | 182.6 | 183.52 | — |
| 2026-09-21 | 187 | 193.75 | 184.99 | 186.11 | — |
| 2026-09-18 | 188.58 | 189.48 | 180.7 | 181.29 | — |
| 2026-09-17 | 189.94 | 192.11 | 188.9 | 190.29 | — |
| 2026-09-16 | 190.04 | 192 | 188.18 | 189.64 | — |
| 2026-09-15 | 190.53 | 197.63 | 190.53 | 193.4 | — |
| 2026-09-14 | 190.55 | 195.47 | 187.79 | 195 | — |
| 2026-09-11 | 179.05 | 184.12 | 178.32 | 183.9 | — |
| 2026-09-10 | 177.63 | 179.39 | 175.49 | 177.91 | — |
| 2026-09-09 | 178.61 | 180.97 | 175.69 | 175.8 | — |
| 2026-09-08 | 184.35 | 183.94 | 177.04 | 179.03 | — |
| 2026-09-04 | 192 | 192.06 | 186.02 | 186.72 | — |
| 2026-09-02 | 186.31 | 190.04 | 185.44 | 187.68 | — |
| 2026-09-01 | 187.32 | 190.5 | 186.99 | 188.09 | — |
| 2026-08-31 | 188.32 | 191.46 | 186.76 | 189.76 | — |
| 2026-08-27 | 184.1 | 189.93 | 183.51 | 187.38 | — |
| 2026-08-26 | 182.35 | 185.84 | 180.79 | 181.38 | — |
| 2026-08-25 | 183.78 | 188 | 182.33 | 186.93 | — |
| 2026-08-24 | 184.64 | 188.08 | 183.43 | 186.53 | — |
| 2026-08-21 | 180.98 | 188.45 | 180.02 | 185.28 | — |
| 2026-08-20 | 182.21 | 187.14 | 181.2 | 181.35 | — |
| 2026-08-19 | 172.35 | 185.77 | 172.37 | 183.17 | — |
| 2026-08-18 | 172.86 | 176.93 | 170.43 | 172.93 | — |
| 2026-08-17 | 173 | 175.52 | 169.75 | 169.98 | — |
| 2026-08-14 | 180.04 | 180.45 | 173.91 | 176.89 | — |
| 2026-08-13 | 181.68 | 185.8 | 177 | 178.49 | — |
| 2026-08-12 | 176.03 | 180.15 | 173.82 | 180.14 | — |
| 2026-08-11 | 176.83 | 180.2 | 175.54 | 179.82 | — |
| 2026-08-10 | 174.46 | 179.66 | 172.55 | 178.25 | — |
| 2026-08-07 | 171.13 | 176.33 | 170.57 | 175.72 | — |
| 2026-08-06 | 160.21 | 171.47 | 157.76 | 171.11 | — |
| 2026-08-05 | 172.25 | 173.27 | 167.43 | 170.73 | — |
| 2026-08-04 | 160.64 | 171.15 | 160.4 | 170.43 | — |
| 2026-08-03 | 170.37 | 171.47 | 165.44 | 165.76 | — |
| 2026-07-31 | 160.82 | 166.88 | 159.2 | 165.92 | — |
| 2026-07-30 | 166.73 | 166.6 | 159.96 | 163.29 | — |
| 2026-07-29 | 165 | 176.4 | 163.85 | 173.17 | — |
| 2026-07-28 | 156.95 | 167.75 | 157.33 | 164.66 | — |
| 2026-07-27 | 150.2 | 156.84 | 149.58 | 154.06 | — |
| 2026-07-24 | 142.5 | 147.52 | 140.71 | 146.99 | — |
| 2026-07-23 | 139 | 139.29 | 135.96 | 138.74 | — |
| 2026-07-22 | 140.82 | 143.49 | 138.9 | 140.09 | — |
| 2026-07-21 | 141.33 | 144.42 | 140.31 | 140.86 | — |
| 2026-07-20 | 142.84 | 145.59 | 140 | 144.73 | — |
| 2026-07-17 | 145 | 147.42 | 139.72 | 143.57 | — |
| 2026-07-16 | 138.93 | 145.52 | 135.5 | 144.61 | — |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | — |
| 2026-07-14 | 130.48 | 137.74 | 129.96 | 134.56 | — |
| 2026-07-13 | 139.1 | 141.54 | 136.13 | 138.52 | — |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | — |
| 2026-07-09 | 130.94 | 139.1 | 129.5 | 139.06 | — |
| 2026-07-08 | 139.75 | 141.63 | 137.17 | 137.19 | — |
| 2026-07-07 | 140.4 | 143.97 | 140.39 | 142.14 | — |
| 2026-07-06 | 135.96 | 138.11 | 133.5 | 136.96 | — |
| 2026-07-02 | 133.14 | 138.9 | 132.94 | 137.35 | — |
| 2026-07-01 | 126.2 | 133.79 | 126.05 | 131.13 | — |
| 2026-06-30 | 123.26 | 125.47 | 121.78 | 124.44 | — |
| 2026-06-29 | 130.57 | 132.38 | 124.44 | 124.74 | — |
| 2026-06-26 | 126.25 | 129.25 | 125.79 | 128.98 | — |
| 2026-06-25 | 128.35 | 129.8 | 125.68 | 125.82 | — |
| 2026-06-24 | 126.49 | 131.88 | 125.82 | 129.15 | — |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | — |
| 2026-06-22 | 125 | 125.84 | 118.15 | 124.83 | — |
| 2026-06-18 | 126.5 | 134.7 | 125.6 | 127.98 | — |
| 2026-06-17 | 164.9 | 166.87 | 155.93 | 156.01 | — |
| 2026-06-16 | 165.63 | 169.72 | 165.03 | 165.52 | — |
| 2026-06-15 | 167.6 | 172.59 | 165.11 | 165.36 | — |
| 2026-06-12 | 168.43 | 171.77 | 164.66 | 170.28 | — |
| 2026-06-11 | 167.1 | 170.84 | 163.62 | 167.52 | — |
| 2026-06-10 | 170.1 | 173.53 | 167.85 | 170.5 | — |
| 2026-06-09 | 173.46 | 176.36 | 170.35 | 173.47 | — |
| 2026-06-05 | 180.91 | 183 | 176.33 | 178.25 | — |
| 2026-06-04 | 183.68 | 185 | 177.6 | 178.86 | — |
| 2026-06-03 | 183.16 | 183.99 | 176.38 | 177.43 | — |
| 2026-06-02 | 190.69 | 191.9 | 183.41 | 186.22 | — |
| 2026-06-01 | 193.44 | 198 | 189.01 | 196.59 | — |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | — |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.4 | — |
| 2026-05-27 | 177 | 179.61 | 176.04 | 176.36 | — |
| 2026-05-22 | 179.01 | 182.7 | 177.17 | 179.24 | — |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | — |
| 2026-05-20 | 175 | 180.51 | 170.28 | 179.22 | — |
| 2026-05-19 | 180 | 184.79 | 176.17 | 176.8 | — |
| 2026-05-18 | 167.75 | 177.55 | 165.87 | 177.55 | — |
| 2026-05-15 | 167.47 | 169.6 | 164.93 | 168.82 | — |
| 2026-05-14 | 162 | 166.07 | 160.5 | 163.99 | — |
| 2026-05-13 | 167.52 | 168.15 | 155.83 | 159.64 | — |
| 2026-05-12 | 174 | 175 | 169.76 | 169.77 | — |
| 2026-05-11 | 180.49 | 181.19 | 172.22 | 172.35 | — |
| 2026-05-08 | 178.03 | 181.11 | 172.52 | 180.42 | — |
| 2026-05-07 | 176.07 | 180.74 | 175.66 | 180.19 | — |
| 2026-05-06 | 179.5 | 179.5 | 173.52 | 174.57 | — |
| 2026-05-05 | 180.43 | 179.84 | 173.56 | 179.01 | — |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | — |
| 2026-05-01 | 181.3 | 183.9 | 177.07 | 179.83 | — |
| 2026-04-30 | 178.32 | 178.99 | 173.67 | 178.71 | — |
| 2026-04-29 | 176.57 | 180.47 | 175.57 | 180.26 | — |
| 2026-04-28 | 178.6 | 181.32 | 177 | 177.75 | — |
| 2026-04-27 | 178 | 181.8 | 176.63 | 176.97 | — |
| 2026-04-24 | 178.75 | 179.78 | 173.84 | 178.36 | — |
| 2026-04-23 | 181 | 181.39 | 174.87 | 178.28 | — |
| 2026-04-22 | 193.13 | 194.76 | 188.19 | 190.1 | — |
| 2026-04-21 | 195.15 | 199.53 | 193.78 | 194.42 | — |
| 2026-04-20 | 197.23 | 199.58 | 193.98 | 195.06 | — |
| 2026-04-17 | 195.86 | 199.65 | 195.81 | 197.65 | — |
| 2026-04-16 | 196.24 | 196.69 | 191.29 | 194 | — |
| 2026-04-15 | 193.01 | 196.45 | 191.51 | 194 | — |
| 2026-04-14 | 192.72 | 194.3 | 189.53 | 190.37 | — |