Accenture plc (ACN) stock
ACNNYSEServices-Business Services, NECFiscal year ends August 31
Financials through Q4 FY2026, quarter ended Aug 31, 2026Last filing: 10-K on Oct 16, 2026Score 19/3016% below fair value
$258.24+11.02 (+4.46%)
Close on Oct 30, 2026Market cap $172.46BP/E 19.0Yield –
Price history
Accenture share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$258.24
+4.46% on the day
52-week range
$118.15 – $291.09
-11.3% from the high
Change over 52 weeks
+3.6%
From $249.25 on Oct 30, 2025
Average volume
7.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $251.60 | $260.42 | $250.85 | $258.24 | +4.46% | 10,355,800 |
| Oct 29, 2026 | $239.30 | $247.96 | $238.10 | $247.22 | +1.57% | 4,614,068 |
| Oct 28, 2026 | $233.34 | $246.79 | $232.57 | $243.40 | +3.50% | 5,649,725 |
| Oct 27, 2026 | $244.65 | $245.00 | $234.86 | $235.16 | -4.88% | 6,186,138 |
| Oct 26, 2026 | $247.85 | $252.00 | $243.57 | $247.23 | -0.86% | 4,121,939 |
| Oct 23, 2026 | $252.01 | $254.44 | $242.01 | $249.37 | -3.62% | 6,846,557 |
| Oct 22, 2026 | $242.00 | $259.39 | $239.33 | $258.74 | +7.69% | 8,299,908 |
| Oct 21, 2026 | $235.00 | $242.48 | $234.01 | $240.26 | +0.48% | 6,260,736 |
| Oct 20, 2026 | $238.00 | $243.67 | $237.82 | $239.12 | +0.92% | 6,688,989 |
| Oct 19, 2026 | $228.48 | $237.23 | $226.45 | $236.93 | +3.16% | 6,940,196 |
| Oct 16, 2026 | $228.62 | $231.36 | $223.96 | $229.68 | +2.12% | 7,487,093 |
| Oct 15, 2026 | $216.27 | $227.86 | $216.27 | $224.92 | +4.63% | 8,451,401 |
| Oct 14, 2026 | $216.29 | $218.88 | $212.71 | $214.96 | +0.66% | 6,747,434 |
| Oct 13, 2026 | $215.74 | $218.58 | $212.68 | $213.56 | -0.61% | 6,310,662 |
| Oct 12, 2026 | $210.82 | $216.66 | $210.00 | $214.87 | +2.78% | 6,395,589 |
| Oct 9, 2026 | $208.58 | $209.06 | $204.10 | $209.06 | +0.34% | 4,877,865 |
| Oct 8, 2026 | $197.73 | $209.06 | $193.22 | $208.36 | +5.96% | 12,095,610 |
| Oct 7, 2026 | $195.00 | $198.20 | $194.05 | $196.64 | +1.68% | 5,233,366 |
| Oct 6, 2026 | $195.43 | $196.16 | $192.58 | $193.40 | -0.85% | 6,149,796 |
| Oct 5, 2026 | $196.30 | $199.74 | $193.77 | $195.05 | -1.94% | 6,996,587 |
| Oct 2, 2026 | $211.02 | $213.31 | $198.36 | $198.90 | -6.31% | 10,035,770 |
| Oct 1, 2026 | $215.98 | $227.63 | $211.04 | $212.30 | +15.78% | 28,986,130 |
| Sep 30, 2026 | $178.10 | $184.30 | $177.74 | $183.37 | +3.53% | 10,537,790 |
| Sep 29, 2026 | $173.09 | $177.77 | $172.11 | $177.12 | +1.52% | 6,359,868 |
| Sep 28, 2026 | $173.51 | $177.08 | $172.30 | $174.47 | -0.93% | 5,500,211 |
| Sep 25, 2026 | $177.13 | $180.05 | $175.74 | $176.11 | -0.73% | 4,962,237 |
| Sep 24, 2026 | $185.75 | $186.34 | $176.87 | $177.41 | -3.33% | 4,639,283 |
| Sep 23, 2026 | $185.50 | $188.28 | $182.56 | $183.52 | -0.11% | 4,021,841 |
| Sep 22, 2026 | $189.38 | $190.24 | $182.16 | $183.72 | -1.28% | 3,878,891 |
| Sep 21, 2026 | $187.00 | $193.75 | $184.99 | $186.11 | +2.66% | 7,419,159 |
| Sep 18, 2026 | $188.58 | $189.48 | $180.70 | $181.29 | -4.73% | 11,664,720 |
| Sep 17, 2026 | $189.94 | $192.11 | $188.90 | $190.29 | +0.34% | 2,936,046 |
| Sep 16, 2026 | $190.04 | $192.00 | $188.18 | $189.64 | -1.94% | 3,319,888 |
| Sep 15, 2026 | $190.53 | $197.63 | $190.08 | $193.40 | -0.82% | 5,749,638 |
| Sep 14, 2026 | $190.55 | $195.47 | $187.78 | $195.00 | +6.04% | 5,324,372 |
| Sep 11, 2026 | $179.05 | $184.12 | $178.29 | $183.90 | +3.37% | 2,887,451 |
| Sep 10, 2026 | $177.63 | $179.39 | $175.49 | $177.91 | +1.20% | 3,961,384 |
| Sep 9, 2026 | $178.61 | $180.97 | $175.60 | $175.80 | -1.80% | 3,982,626 |
| Sep 8, 2026 | $184.35 | $184.35 | $177.04 | $179.03 | -4.12% | 6,100,503 |
| Sep 4, 2026 | $192.00 | $192.17 | $186.02 | $186.72 | -3.31% | 5,104,838 |
| Sep 3, 2026 | $190.00 | $195.32 | $189.09 | $193.12 | +2.90% | 5,420,377 |
| Sep 2, 2026 | $186.31 | $190.05 | $185.44 | $187.68 | -0.22% | 2,876,564 |
| Sep 1, 2026 | $187.32 | $190.50 | $186.99 | $188.09 | -0.88% | 3,409,775 |
| Aug 31, 2026 | $188.32 | $191.46 | $186.76 | $189.76 | +0.08% | 4,194,352 |
| Aug 28, 2026 | $189.34 | $191.90 | $188.67 | $189.61 | +1.19% | 4,840,890 |
| Aug 27, 2026 | $184.10 | $189.93 | $183.51 | $187.38 | +3.31% | 4,932,748 |
| Aug 26, 2026 | $182.35 | $185.84 | $180.79 | $181.38 | -2.97% | 4,378,174 |
| Aug 25, 2026 | $183.78 | $188.00 | $182.33 | $186.93 | +0.21% | 4,071,858 |
| Aug 24, 2026 | $184.64 | $188.08 | $183.43 | $186.53 | +0.67% | 7,346,426 |
| Aug 21, 2026 | $180.98 | $188.45 | $180.02 | $185.28 | +2.17% | 4,837,783 |
| Aug 20, 2026 | $182.21 | $187.14 | $181.17 | $181.35 | -0.99% | 4,383,308 |
| Aug 19, 2026 | $172.35 | $185.77 | $172.35 | $183.17 | +5.92% | 5,660,499 |
| Aug 18, 2026 | $172.86 | $176.93 | $170.43 | $172.93 | +1.74% | 5,995,914 |
| Aug 17, 2026 | $173.00 | $175.52 | $169.75 | $169.98 | -3.91% | 5,041,059 |
| Aug 14, 2026 | $180.04 | $180.50 | $173.91 | $176.89 | -0.90% | 6,291,119 |
| Aug 13, 2026 | $181.68 | $185.80 | $177.00 | $178.49 | -0.92% | 9,336,266 |
| Aug 12, 2026 | $176.03 | $180.15 | $173.82 | $180.14 | +0.18% | 5,626,882 |
| Aug 11, 2026 | $176.83 | $180.30 | $175.55 | $179.82 | +0.88% | 3,900,014 |
| Aug 10, 2026 | $174.46 | $179.66 | $172.55 | $178.25 | +1.44% | 3,974,666 |
| Aug 7, 2026 | $171.13 | $176.33 | $170.57 | $175.72 | +2.69% | 3,678,400 |
| Aug 6, 2026 | $160.21 | $171.47 | $157.76 | $171.11 | +0.22% | 5,206,045 |
| Aug 5, 2026 | $172.25 | $173.27 | $167.44 | $170.73 | +0.18% | 5,396,136 |
| Aug 4, 2026 | $160.64 | $171.30 | $160.40 | $170.43 | +2.82% | 5,792,918 |
| Aug 3, 2026 | $170.37 | $171.47 | $165.44 | $165.76 | -0.10% | 6,741,873 |
| Jul 31, 2026 | $160.82 | $166.94 | $159.20 | $165.92 | +1.61% | 9,389,191 |
| Jul 30, 2026 | $166.73 | $166.73 | $159.96 | $163.29 | -5.71% | 8,645,688 |
| Jul 29, 2026 | $165.00 | $176.40 | $163.86 | $173.17 | +5.17% | 10,919,940 |
| Jul 28, 2026 | $156.95 | $167.75 | $156.95 | $164.66 | +6.88% | 10,617,590 |
| Jul 27, 2026 | $150.20 | $156.84 | $149.58 | $154.06 | +4.81% | 7,772,860 |
| Jul 24, 2026 | $142.50 | $147.53 | $140.71 | $146.99 | +5.95% | 6,570,587 |
| Jul 23, 2026 | $139.00 | $139.30 | $135.96 | $138.74 | -0.96% | 10,362,540 |
| Jul 22, 2026 | $140.82 | $143.49 | $138.90 | $140.09 | -0.55% | 4,768,334 |
| Jul 21, 2026 | $141.33 | $144.42 | $140.31 | $140.86 | -2.67% | 4,771,049 |
| Jul 20, 2026 | $142.84 | $145.59 | $140.00 | $144.73 | +0.81% | 8,070,326 |
| Jul 17, 2026 | $145.00 | $147.42 | $139.72 | $143.57 | -0.72% | 10,575,540 |
| Jul 16, 2026 | $138.93 | $145.52 | $135.50 | $144.61 | +5.54% | 9,515,819 |
| Jul 15, 2026 | $137.01 | $139.54 | $135.93 | $137.02 | +1.83% | 10,189,090 |
| Jul 14, 2026 | $130.48 | $137.75 | $129.96 | $134.56 | -2.86% | 6,876,435 |
| Jul 13, 2026 | $139.10 | $141.74 | $136.10 | $138.52 | +2.43% | 5,377,439 |
| Jul 10, 2026 | $141.37 | $142.45 | $134.85 | $135.23 | -2.75% | 7,632,630 |
| Jul 9, 2026 | $130.94 | $139.13 | $129.50 | $139.06 | +1.36% | 7,003,091 |
| Jul 8, 2026 | $139.75 | $141.63 | $137.16 | $137.19 | -3.48% | 6,861,679 |
| Jul 7, 2026 | $140.40 | $143.97 | $140.39 | $142.14 | +3.78% | 8,702,651 |
| Jul 6, 2026 | $135.96 | $138.11 | $133.50 | $136.96 | -0.28% | 6,974,821 |
| Jul 2, 2026 | $133.14 | $138.90 | $132.94 | $137.35 | +4.74% | 13,839,150 |
| Jul 1, 2026 | $126.20 | $133.81 | $126.05 | $131.13 | +5.38% | 14,977,690 |
| Jun 30, 2026 | $123.26 | $125.48 | $121.78 | $124.44 | -0.24% | 10,984,430 |
| Jun 29, 2026 | $130.58 | $132.38 | $124.44 | $124.74 | -3.29% | 17,088,300 |
| Jun 26, 2026 | $126.25 | $129.25 | $125.71 | $128.98 | +2.51% | 14,148,710 |
| Jun 25, 2026 | $128.35 | $129.80 | $125.68 | $125.82 | -2.58% | 20,982,980 |
| Jun 24, 2026 | $126.49 | $131.88 | $125.80 | $129.15 | +1.68% | 13,775,250 |
| Jun 23, 2026 | $124.79 | $127.83 | $124.42 | $127.01 | +1.75% | 23,534,670 |
| Jun 22, 2026 | $125.00 | $125.84 | $118.15 | $124.83 | -2.46% | 27,630,910 |
| Jun 18, 2026 | $126.50 | $134.70 | $125.60 | $127.98 | -17.97% | 41,744,290 |
| Jun 17, 2026 | $164.90 | $166.87 | $155.91 | $156.01 | -5.75% | 7,563,197 |
| Jun 16, 2026 | $165.63 | $169.79 | $165.03 | $165.52 | +0.10% | 4,422,625 |
| Jun 15, 2026 | $167.60 | $172.59 | $165.05 | $165.36 | -2.89% | 6,026,514 |
| Jun 12, 2026 | $168.44 | $171.77 | $164.65 | $170.28 | +1.65% | 4,040,124 |
| Jun 11, 2026 | $167.10 | $170.84 | $163.58 | $167.52 | -1.75% | 5,257,548 |
| Jun 10, 2026 | $170.10 | $173.53 | $167.85 | $170.50 | -1.71% | 3,320,590 |
| Jun 9, 2026 | $173.46 | $176.36 | $170.33 | $173.47 | -0.55% | 4,426,857 |
| Jun 8, 2026 | $176.95 | $180.18 | $174.37 | $174.43 | -2.14% | 3,795,678 |
| Jun 5, 2026 | $180.91 | $183.18 | $176.33 | $178.25 | -0.34% | 3,745,661 |
| Jun 4, 2026 | $183.68 | $185.00 | $177.59 | $178.86 | +0.81% | 4,395,425 |
| Jun 3, 2026 | $183.16 | $184.00 | $176.37 | $177.43 | -4.72% | 4,955,540 |
| Jun 2, 2026 | $190.69 | $191.90 | $183.41 | $186.22 | -5.27% | 5,282,813 |
| Jun 1, 2026 | $193.44 | $198.00 | $188.99 | $196.59 | +5.09% | 7,179,547 |
| May 29, 2026 | $178.63 | $188.24 | $175.44 | $187.07 | +4.86% | 10,781,300 |
| May 28, 2026 | $178.14 | $179.84 | $175.33 | $178.40 | +1.16% | 4,106,682 |
| May 27, 2026 | $177.00 | $179.61 | $176.04 | $176.36 | -0.36% | 5,272,884 |
| May 26, 2026 | $178.00 | $178.65 | $173.84 | $177.00 | -1.25% | 3,822,680 |
| May 22, 2026 | $179.01 | $182.70 | $177.17 | $179.24 | +0.77% | 3,452,859 |
| May 21, 2026 | $176.82 | $178.47 | $173.13 | $177.87 | -0.75% | 3,514,633 |
| May 20, 2026 | $175.00 | $180.51 | $170.28 | $179.22 | +1.37% | 4,239,118 |
| May 19, 2026 | $180.00 | $184.79 | $176.17 | $176.80 | -0.42% | 7,191,771 |
| May 18, 2026 | $167.75 | $177.55 | $165.87 | $177.55 | +5.17% | 5,367,585 |
| May 15, 2026 | $167.47 | $169.60 | $164.93 | $168.82 | +2.95% | 4,996,747 |
| May 14, 2026 | $162.00 | $166.07 | $160.50 | $163.99 | +2.72% | 8,723,148 |
| May 13, 2026 | $167.52 | $168.15 | $155.82 | $159.64 | -5.97% | 13,901,850 |
| May 12, 2026 | $174.00 | $175.00 | $169.76 | $169.77 | -1.50% | 5,451,921 |
| May 11, 2026 | $180.49 | $181.29 | $172.22 | $172.35 | -4.47% | 4,624,410 |
| May 8, 2026 | $178.03 | $181.14 | $172.52 | $180.42 | +0.13% | 5,695,964 |
| May 7, 2026 | $176.08 | $180.74 | $175.63 | $180.19 | +3.22% | 6,330,372 |
| May 6, 2026 | $179.50 | $179.50 | $173.52 | $174.57 | -2.48% | 6,812,995 |
| May 5, 2026 | $180.43 | $180.43 | $173.56 | $179.01 | -0.62% | 5,134,450 |
| May 4, 2026 | $179.98 | $182.34 | $177.76 | $180.12 | +0.16% | 6,087,187 |
| May 1, 2026 | $181.30 | $183.90 | $177.01 | $179.83 | +0.63% | 3,708,956 |
| Apr 30, 2026 | $178.32 | $178.99 | $173.65 | $178.71 | -0.86% | 6,033,741 |
| Apr 29, 2026 | $176.57 | $180.48 | $175.57 | $180.26 | +1.41% | 5,171,857 |
| Apr 28, 2026 | $178.60 | $181.34 | $176.99 | $177.75 | +0.44% | 4,427,028 |
| Apr 27, 2026 | $178.00 | $181.94 | $176.63 | $176.97 | -0.78% | 4,411,997 |
| Apr 24, 2026 | $178.75 | $179.95 | $173.84 | $178.36 | +0.04% | 4,568,778 |
| Apr 23, 2026 | $181.00 | $181.39 | $174.87 | $178.28 | -6.22% | 7,387,156 |
| Apr 22, 2026 | $193.13 | $194.76 | $188.19 | $190.10 | -2.22% | 4,081,818 |
| Apr 21, 2026 | $195.15 | $199.53 | $193.78 | $194.42 | -0.33% | 4,203,134 |
| Apr 20, 2026 | $197.23 | $199.58 | $193.98 | $195.06 | -1.31% | 4,626,935 |
| Apr 17, 2026 | $195.86 | $199.65 | $195.81 | $197.65 | +1.88% | 4,501,519 |
| Apr 16, 2026 | $196.24 | $196.69 | $191.29 | $194.00 | 0.00% | 4,849,683 |
| Apr 15, 2026 | $193.01 | $196.45 | $191.51 | $194.00 | +1.91% | 4,433,603 |
| Apr 14, 2026 | $192.72 | $194.30 | $189.51 | $190.37 | -0.82% | 4,629,640 |
| Apr 13, 2026 | $180.98 | $192.04 | $180.37 | $191.95 | +6.92% | 6,681,765 |
| Apr 10, 2026 | $185.83 | $185.98 | $177.50 | $179.53 | -3.49% | 7,261,041 |
| Apr 9, 2026 | $190.75 | $190.75 | $182.38 | $186.03 | -4.03% | 6,064,929 |
| Apr 8, 2026 | $200.94 | $202.16 | $193.53 | $193.84 | -1.75% | 4,952,190 |
| Apr 7, 2026 | $198.98 | $200.27 | $196.51 | $197.30 | -0.83% | 3,803,002 |
| Apr 6, 2026 | $200.96 | $201.72 | $195.34 | $198.95 | -1.18% | 5,501,561 |
| Apr 2, 2026 | $197.62 | $201.33 | $195.29 | $201.33 | +2.17% | 5,518,989 |
| Apr 1, 2026 | $197.14 | $198.50 | $192.00 | $197.06 | -0.62% | 4,810,264 |
| Mar 31, 2026 | $200.00 | $201.50 | $195.93 | $198.29 | +0.37% | 6,907,342 |
| Mar 30, 2026 | $195.00 | $198.57 | $194.21 | $197.55 | +2.57% | 4,636,746 |
| Mar 27, 2026 | $195.00 | $195.54 | $190.27 | $192.60 | -1.94% | 4,890,544 |
| Mar 26, 2026 | $191.47 | $197.60 | $190.96 | $196.42 | +2.15% | 4,916,457 |
| Mar 25, 2026 | $195.49 | $197.24 | $188.67 | $192.29 | -0.65% | 4,371,161 |
| Mar 24, 2026 | $197.57 | $198.48 | $190.65 | $193.54 | -3.24% | 5,113,679 |
| Mar 23, 2026 | $203.63 | $204.45 | $198.72 | $200.02 | +0.02% | 4,828,319 |
| Mar 20, 2026 | $203.50 | $207.42 | $198.49 | $199.99 | -1.75% | 44,335,900 |
| Mar 19, 2026 | $187.00 | $207.98 | $187.00 | $203.55 | +4.30% | 10,613,710 |
| Mar 18, 2026 | $198.75 | $199.80 | $194.26 | $195.15 | -1.77% | 8,070,091 |
| Mar 17, 2026 | $200.25 | $204.94 | $198.07 | $198.66 | -0.33% | 5,729,468 |
| Mar 16, 2026 | $197.49 | $200.47 | $195.64 | $199.31 | +1.35% | 7,832,748 |
| Mar 13, 2026 | $197.34 | $200.41 | $195.07 | $196.65 | +0.31% | 4,223,284 |
| Mar 12, 2026 | $201.00 | $205.00 | $195.48 | $196.05 | -2.70% | 7,049,552 |
| Mar 11, 2026 | $203.45 | $206.68 | $197.66 | $201.48 | -0.07% | 5,133,317 |
| Mar 10, 2026 | $208.61 | $208.61 | $199.74 | $201.63 | -3.69% | 5,163,043 |
| Mar 9, 2026 | $212.84 | $215.65 | $205.83 | $209.36 | -2.62% | 7,849,318 |
| Mar 6, 2026 | $215.21 | $218.60 | $212.00 | $215.00 | +0.47% | 6,495,267 |
| Mar 5, 2026 | $209.80 | $216.66 | $209.30 | $214.00 | +1.90% | 7,441,049 |
| Mar 4, 2026 | $211.80 | $215.54 | $208.61 | $210.00 | +0.05% | 5,549,179 |
| Mar 3, 2026 | $203.00 | $213.25 | $203.00 | $209.89 | +1.92% | 5,818,916 |
| Mar 2, 2026 | $205.24 | $209.15 | $204.32 | $205.93 | -1.34% | 7,263,302 |
| Feb 27, 2026 | $204.17 | $208.86 | $199.26 | $208.72 | +0.65% | 7,929,670 |
| Feb 26, 2026 | $194.00 | $207.49 | $193.99 | $207.38 | +8.29% | 10,833,950 |
| Feb 25, 2026 | $196.36 | $196.82 | $188.73 | $191.50 | -2.66% | 14,156,520 |
| Feb 24, 2026 | $200.54 | $204.30 | $196.09 | $196.73 | -2.21% | 11,119,620 |
| Feb 23, 2026 | $212.12 | $214.02 | $199.10 | $201.18 | -6.58% | 10,007,270 |
| Feb 20, 2026 | $213.54 | $218.47 | $211.94 | $215.35 | +0.19% | 5,932,481 |
| Feb 19, 2026 | $215.00 | $216.28 | $211.06 | $214.95 | -3.87% | 8,040,727 |
| Feb 18, 2026 | $219.42 | $224.26 | $217.16 | $223.61 | +1.69% | 4,968,771 |
| Feb 17, 2026 | $225.62 | $229.11 | $217.33 | $219.89 | -1.94% | 7,431,746 |
| Feb 13, 2026 | $223.21 | $227.31 | $220.92 | $224.23 | +0.98% | 7,644,827 |
| Feb 12, 2026 | $230.25 | $230.25 | $215.16 | $222.05 | -3.64% | 9,719,925 |
| Feb 11, 2026 | $241.92 | $242.31 | $228.83 | $230.43 | -4.33% | 6,076,159 |
| Feb 10, 2026 | $237.47 | $243.60 | $235.00 | $240.86 | +1.73% | 5,673,321 |
| Feb 9, 2026 | $235.59 | $239.00 | $231.86 | $236.76 | -1.60% | 4,770,473 |
| Feb 6, 2026 | $232.30 | $241.09 | $232.00 | $240.62 | +3.01% | 5,026,376 |
| Feb 5, 2026 | $240.47 | $244.73 | $232.73 | $233.58 | -3.34% | 6,108,326 |
| Feb 4, 2026 | $237.84 | $245.07 | $231.85 | $241.65 | +0.18% | 7,633,977 |
| Feb 3, 2026 | $249.44 | $251.55 | $238.14 | $241.21 | -9.59% | 9,119,223 |
| Feb 2, 2026 | $263.54 | $269.15 | $262.15 | $266.79 | +1.19% | 3,427,461 |
| Jan 30, 2026 | $261.22 | $264.54 | $259.90 | $263.64 | +0.93% | 5,458,171 |
| Jan 29, 2026 | $269.47 | $271.20 | $257.37 | $261.22 | -3.41% | 8,227,783 |
| Jan 28, 2026 | $275.82 | $278.66 | $267.86 | $270.43 | -1.95% | 3,735,222 |
| Jan 27, 2026 | $280.00 | $280.00 | $274.16 | $275.80 | -1.75% | 2,937,159 |
| Jan 26, 2026 | $283.25 | $284.59 | $276.14 | $280.71 | -0.13% | 3,169,645 |
| Jan 23, 2026 | $284.34 | $285.94 | $279.68 | $281.07 | -1.41% | 2,565,374 |
| Jan 22, 2026 | $283.83 | $289.00 | $283.39 | $285.09 | +1.56% | 4,379,362 |
| Jan 21, 2026 | $275.00 | $285.54 | $274.95 | $280.72 | +2.94% | 4,232,162 |
| Jan 20, 2026 | $282.44 | $287.27 | $272.22 | $272.71 | -4.72% | 5,656,105 |
| Jan 16, 2026 | $285.43 | $289.16 | $280.74 | $286.21 | -0.54% | 5,702,518 |
| Jan 15, 2026 | $287.93 | $290.67 | $285.21 | $287.77 | -0.27% | 5,743,716 |
| Jan 14, 2026 | $276.61 | $291.09 | $276.18 | $288.54 | +4.24% | 6,421,748 |
| Jan 13, 2026 | $278.90 | $280.50 | $273.00 | $276.80 | -1.48% | 3,622,827 |
| Jan 12, 2026 | $279.54 | $281.39 | $276.61 | $280.96 | +0.10% | 4,086,673 |
| Jan 9, 2026 | $281.96 | $284.40 | $277.33 | $280.67 | -0.41% | 3,135,902 |
| Jan 8, 2026 | $272.25 | $286.57 | $272.12 | $281.82 | +2.86% | 5,268,854 |
| Jan 7, 2026 | $276.01 | $281.87 | $271.89 | $273.98 | -0.71% | 4,303,498 |
| Jan 6, 2026 | $263.03 | $275.99 | $262.09 | $275.93 | +4.53% | 4,080,539 |
| Jan 5, 2026 | $260.83 | $266.75 | $259.48 | $263.98 | +1.55% | 3,538,240 |
| Jan 2, 2026 | $268.79 | $269.84 | $258.00 | $259.95 | -3.11% | 4,899,872 |
| Dec 31, 2025 | $269.74 | $270.93 | $268.30 | $268.30 | -0.63% | 1,973,217 |
| Dec 30, 2025 | $270.43 | $272.42 | $269.52 | $270.00 | -0.49% | 1,785,092 |
| Dec 29, 2025 | $270.98 | $273.27 | $269.95 | $271.34 | +0.09% | 2,753,918 |
| Dec 26, 2025 | $269.90 | $271.75 | $269.50 | $271.09 | +0.41% | 1,412,215 |
| Dec 24, 2025 | $270.03 | $271.92 | $269.74 | $269.98 | -0.29% | 1,062,697 |
| Dec 23, 2025 | $269.82 | $271.67 | $268.78 | $270.77 | +0.04% | 2,598,777 |
| Dec 22, 2025 | $271.61 | $272.80 | $267.85 | $270.67 | -0.58% | 3,289,499 |
| Dec 19, 2025 | $270.00 | $276.81 | $270.00 | $272.25 | +0.85% | 8,375,775 |
| Dec 18, 2025 | $265.00 | $272.37 | $261.50 | $269.96 | -1.38% | 6,923,228 |
| Dec 17, 2025 | $272.65 | $279.38 | $272.00 | $273.74 | +0.62% | 5,586,769 |
| Dec 16, 2025 | $281.13 | $281.13 | $270.83 | $272.04 | -0.95% | 5,503,311 |
| Dec 15, 2025 | $276.00 | $276.40 | $271.02 | $274.66 | +1.14% | 4,042,066 |
| Dec 12, 2025 | $271.96 | $273.44 | $270.30 | $271.56 | +0.44% | 2,984,009 |
| Dec 11, 2025 | $273.17 | $277.65 | $269.71 | $270.37 | -0.68% | 4,063,216 |
| Dec 10, 2025 | $268.38 | $273.64 | $268.05 | $272.22 | +1.00% | 3,580,740 |
| Dec 9, 2025 | $267.93 | $272.40 | $267.25 | $269.53 | +1.14% | 3,515,049 |
| Dec 8, 2025 | $265.73 | $268.63 | $265.01 | $266.50 | -0.03% | 3,218,875 |
| Dec 5, 2025 | $268.10 | $271.00 | $266.07 | $266.59 | -1.02% | 3,785,500 |
| Dec 4, 2025 | $276.30 | $280.71 | $269.17 | $269.34 | -1.29% | 4,119,626 |
| Dec 3, 2025 | $261.98 | $274.06 | $261.75 | $272.85 | +4.53% | 6,961,886 |
| Dec 2, 2025 | $257.80 | $262.96 | $257.00 | $261.02 | +1.39% | 4,966,370 |
| Dec 1, 2025 | $253.13 | $258.90 | $251.02 | $257.43 | +2.97% | 5,025,137 |
| Nov 28, 2025 | $247.49 | $251.45 | $245.13 | $250.00 | +0.87% | 1,493,721 |
| Nov 26, 2025 | $250.28 | $251.94 | $246.89 | $247.85 | -0.55% | 2,389,202 |
| Nov 25, 2025 | $245.00 | $251.68 | $245.00 | $249.23 | +2.30% | 3,664,451 |
| Nov 24, 2025 | $250.99 | $251.33 | $243.24 | $243.62 | -3.27% | 5,596,861 |
| Nov 21, 2025 | $241.88 | $253.97 | $241.29 | $251.85 | +4.59% | 5,959,436 |
| Nov 20, 2025 | $242.79 | $244.75 | $239.54 | $240.79 | -0.12% | 2,905,498 |
| Nov 19, 2025 | $240.00 | $244.38 | $240.00 | $241.08 | +0.45% | 2,554,872 |
| Nov 18, 2025 | $241.06 | $241.75 | $237.43 | $240.00 | -0.55% | 3,375,269 |
| Nov 17, 2025 | $243.93 | $244.98 | $240.59 | $241.33 | -1.58% | 3,187,926 |
| Nov 14, 2025 | $245.77 | $249.15 | $244.09 | $245.21 | -0.95% | 2,845,068 |
| Nov 13, 2025 | $245.43 | $248.58 | $244.32 | $247.57 | +0.42% | 3,703,849 |
| Nov 12, 2025 | $244.00 | $246.97 | $242.31 | $246.53 | +1.64% | 3,230,935 |
| Nov 11, 2025 | $244.89 | $244.89 | $238.53 | $242.56 | -0.81% | 3,766,805 |
| Nov 10, 2025 | $247.34 | $248.26 | $240.40 | $244.55 | -0.49% | 2,818,924 |
| Nov 7, 2025 | $240.00 | $246.55 | $239.44 | $245.76 | +1.83% | 4,047,434 |
| Nov 6, 2025 | $247.73 | $248.67 | $240.18 | $241.34 | -2.61% | 3,512,582 |
| Nov 5, 2025 | $243.38 | $248.99 | $242.76 | $247.82 | +2.03% | 3,631,847 |
| Nov 4, 2025 | $246.97 | $248.57 | $241.07 | $242.90 | -2.23% | 3,688,348 |
| Nov 3, 2025 | $249.53 | $249.53 | $242.94 | $248.44 | -0.66% | 4,196,627 |
| Oct 31, 2025 | $249.66 | $250.88 | $248.06 | $250.10 | +0.34% | 3,848,001 |
| Oct 30, 2025 | $245.81 | $251.88 | $245.48 | $249.25 | +0.61% | 3,982,225 |
| Oct 29, 2025 | $253.15 | $255.44 | $247.50 | $247.75 | -2.21% | 5,780,655 |
| Oct 28, 2025 | $250.00 | $254.68 | $249.19 | $253.35 | +1.03% | 3,425,097 |
| Oct 27, 2025 | $249.44 | $252.25 | $247.19 | $250.77 | +1.26% | 3,033,478 |
| Oct 24, 2025 | $250.01 | $251.09 | $247.11 | $247.65 | -0.86% | 2,794,125 |
| Oct 23, 2025 | $246.06 | $250.09 | $245.44 | $249.81 | +0.27% | 2,885,744 |
| Oct 22, 2025 | $248.61 | $251.05 | $247.17 | $249.14 | -0.55% | 3,899,985 |
| Oct 21, 2025 | $242.52 | $252.09 | $242.52 | $250.51 | +3.44% | 4,475,512 |
| Oct 20, 2025 | $240.10 | $244.19 | $239.74 | $242.18 | – | 3,495,403 |
Seasonality
ACN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -3.8% | -0.6% | -1.2% | 2.2% | -1.9% | 6.7% | 3.5% | -3.1% | 5.5% | 6.1% | 1.5% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.7% | -20.8% | -5.0% | -9.1% | 4.7% | -33.5% | 34.9% | 14.4% | -3.4% | 42.0% | ||
| 2025 | 9.9% | -9.5% | -10.5% | -3.7% | 5.9% | -5.7% | -10.2% | -2.7% | -5.1% | 1.4% | -0.0% | 7.3% |
| 2024 | 4.1% | 3.0% | -7.5% | -12.8% | -6.2% | 7.5% | 9.4% | 3.4% | 3.4% | -2.1% | 5.1% | -2.9% |
| 2023 | 5.0% | -4.8% | 7.6% | -1.5% | 9.1% | 0.9% | 2.9% | 2.3% | -5.1% | -2.9% | 12.1% | 5.3% |
| 2022 | -14.5% | -10.6% | 6.7% | -10.7% | -0.6% | -7.0% | 10.7% | -5.8% | -10.8% | 10.8% | 6.0% | -11.3% |
| 2021 | -7.1% | 3.7% | 10.1% | 5.3% | -2.7% | 4.5% | 8.1% | 5.9% | -4.9% | 12.5% | -0.4% | 16.0% |
| 2020 | -2.2% | -12.0% | -9.6% | 13.9% | 8.9% | 6.5% | 5.1% | 6.7% | -5.8% | -3.6% | 14.8% | 4.9% |
| 2019 | 8.9% | 5.1% | 9.1% | 4.6% | -2.5% | 3.8% | 4.2% | 2.9% | -2.9% | -3.2% | 8.5% | 4.7% |
| 2018 | 5.0% | 0.2% | -4.7% | -0.6% | 3.0% | 5.0% | -2.6% | 6.1% | 0.7% | -6.5% | 4.4% | -14.3% |
| 2017 | -2.8% | 7.6% | -2.1% | 2.2% | 2.6% | -0.6% | 4.2% | 1.5% | 3.3% | 6.4% | 4.0% | 3.4% |