Accenture plc
ACNNYSETechnology● Active
$178.25
$-0.61(-0.34%)
Market Cap$109.7B
P/E Ratio—
52W High$321.77
52W Low$155.82
Accenture plc（ACN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$417.37
Dec 29, 2021
-57.3% from here
5-Year Low5Y
$155.82
May 13, 2026
+14.4% from low
IPO Priceadj.
$15.17
Jul 19, 2001
+1.1K% since IPO
1 Year Ago
$316.62
Jun 9, 2025
-43.7% in 1Y
5 Years Ago
$281.45
Jun 8, 2021
-36.7% in 5Y
10 Years Ago
$119.32
Jun 8, 2016
+49.4% in 10Y
Historical Price Data · ACN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $180.91 | $183.18 | $176.33 | $178.25 | $178.25 | 3.7M | -1.47% |
| Jun 4, 2026 | $183.68 | $185.00 | $177.59 | $178.86 | $178.86 | 4.4M | -2.62% |
| Jun 3, 2026 | $183.16 | $184.00 | $176.37 | $177.43 | $177.43 | 5.0M | -3.13% |
| Jun 2, 2026 | $190.69 | $191.90 | $183.41 | $186.22 | $186.22 | 5.3M | -2.34% |
| Jun 1, 2026 | $193.44 | $198.00 | $188.99 | $196.59 | $196.59 | 7.2M | +1.63% |
| May 29, 2026 | $178.63 | $188.24 | $175.44 | $187.07 | $187.07 | 10.8M | +4.72% |
| May 28, 2026 | $178.14 | $179.84 | $175.33 | $178.40 | $178.40 | 4.1M | +0.15% |
| May 27, 2026 | $177.00 | $179.61 | $176.04 | $176.36 | $176.36 | 5.3M | -0.36% |
| May 26, 2026 | $178.00 | $178.65 | $173.84 | $177.00 | $177.00 | 3.8M | -0.56% |
| May 22, 2026 | $179.01 | $182.70 | $177.17 | $179.24 | $179.24 | 3.5M | +0.13% |
| May 21, 2026 | $176.82 | $178.47 | $173.13 | $177.87 | $177.87 | 3.5M | +0.59% |
| May 20, 2026 | $175.00 | $180.51 | $170.28 | $179.22 | $179.22 | 4.2M | +2.41% |
| May 19, 2026 | $180.00 | $184.79 | $176.17 | $176.80 | $176.80 | 7.2M | -1.78% |
| May 18, 2026 | $167.75 | $177.55 | $165.87 | $177.55 | $177.55 | 5.4M | +5.84% |
| May 15, 2026 | $167.47 | $169.60 | $164.93 | $168.82 | $168.82 | 5.0M | +0.81% |
| May 14, 2026 | $162.00 | $166.07 | $160.50 | $163.99 | $163.99 | 8.7M | +1.23% |
| May 13, 2026 | $167.52 | $168.15 | $155.82 | $159.64 | $159.64 | 13.9M | -4.70% |
| May 12, 2026 | $174.00 | $175.00 | $169.76 | $169.77 | $169.77 | 5.5M | -2.43% |
| May 11, 2026 | $180.49 | $181.29 | $172.22 | $172.35 | $172.35 | 4.6M | -4.51% |
| May 8, 2026 | $178.03 | $181.14 | $172.52 | $180.42 | $180.42 | 5.7M | +1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACN
Jan 1 → Dec 31 · 6 years2026-33.7%$268.79 → $178.25
-33.7%
2025-24.0%$353.10 → $268.30
-24.0%
2024+1.0%$348.19 → $351.79
+1.0%
2023+30.4%$269.20 → $350.91
+30.4%
2022-35.6%$414.66 → $266.84
-35.6%
2021+46.4%$283.10 → $414.55
+46.4%
Best Year2021 · +46.4%
Worst Year2022 · -35.6%
Positive Years3 / 6
Avg Annual Return-2.6%
6Y Total Return-37.0%
6Y CAGR~-7.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ACN?
If you invested $1,000 in ACN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,494
Total Return+49.4%
CAGR~+4.1% / yr
Profit+$494
Based on Jun 8, 2016 · $119.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Accenture plc（ACN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $178.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACN 历史股价FMP 日线复权 OHLCV