Accenture plc ( ACN) - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $140.09 | $140.09 |
| June 2026 | $124.44 | $124.44 |
| May 2026 | $187.07 | $187.07 |
| April 2026 | $178.71 | $178.71 |
| March 2026 | $196.62 | $198.29 |
| February 2026 | $206.96 | $208.72 |
| January 2026 | $261.42 | $263.64 |
| December 2025 | $264.50 | $268.30 |
| November 2025 | $246.46 | $250 |
| October 2025 | $246.56 | $250.10 |
| September 2025 | $241.54 | $246.60 |
| August 2025 | $254.63 | $259.97 |
| July 2025 | $261.62 | $267.10 |
| June 2025 | $291.30 | $298.89 |
| May 2025 | $308.77 | $316.82 |
| April 2025 | $291.55 | $299.15 |
| March 2025 | $302.61 | $312.04 |
| February 2025 | $337.97 | $348.50 |
| January 2025 | $373.32 | $384.95 |
| December 2024 | $339.72 | $351.79 |
| November 2024 | $349.93 | $362.37 |
| October 2024 | $332.98 | $344.82 |
| September 2024 | $339.96 | $353.48 |
| August 2024 | $328.87 | $341.95 |
| July 2024 | $317.98 | $330.62 |
| June 2024 | $290.53 | $303.41 |
| May 2024 | $270.31 | $282.29 |
| April 2024 | $288.14 | $300.91 |
| March 2024 | $330.62 | $346.61 |
| February 2024 | $357.49 | $374.78 |
| January 2024 | $347.09 | $363.88 |
| December 2023 | $333.50 | $350.91 |
| November 2023 | $316.62 | $333.14 |
| October 2023 | $282.35 | $297.09 |
| September 2023 | $290.67 | $307.11 |
| August 2023 | $306.44 | $323.77 |
| July 2023 | $299.42 | $316.35 |
| June 2023 | $291.01 | $308.58 |
| May 2023 | $288.50 | $305.92 |
| April 2023 | $264.33 | $280.29 |
| March 2023 | $268.48 | $285.81 |
| February 2023 | $249.45 | $265.55 |
| January 2023 | $262.13 | $279.05 |
| December 2022 | $249.64 | $266.84 |
| November 2022 | $281.53 | $300.93 |
| October 2022 | $265.60 | $283.90 |
| September 2022 | $239.65 | $257.30 |
| August 2022 | $268.67 | $288.46 |
| July 2022 | $285.25 | $306.26 |
| June 2022 | $257.68 | $277.65 |
| May 2022 | $277 | $298.46 |
| April 2022 | $278.76 | $300.36 |
| March 2022 | $312.05 | $337.23 |
| February 2022 | $292.42 | $316.02 |
| January 2022 | $327.18 | $353.58 |
| December 2021 | $382.61 | $414.55 |
| November 2021 | $329.86 | $357.40 |
| October 2021 | $331.14 | $358.79 |
| September 2021 | $294.39 | $319.92 |
| August 2021 | $309.71 | $336.56 |
| July 2021 | $292.33 | $317.68 |
| June 2021 | $270.50 | $294.79 |
| May 2021 | $258.92 | $282.16 |
| April 2021 | $266.08 | $289.97 |
| March 2021 | $252.71 | $276.25 |
| February 2021 | $229.52 | $250.90 |
| January 2021 | $221.31 | $241.92 |
| December 2020 | $238.14 | $261.21 |
| November 2020 | $227.09 | $249.09 |
| October 2020 | $197.75 | $216.91 |
| September 2020 | $205.23 | $225.99 |
| August 2020 | $217.88 | $239.93 |
| July 2020 | $204.13 | $224.78 |
| June 2020 | $194.28 | $214.72 |
| May 2020 | $182.43 | $201.62 |
| April 2020 | $167.56 | $185.19 |
| March 2020 | $147.06 | $163.26 |
| February 2020 | $162.66 | $180.59 |
| January 2020 | $184.84 | $205.21 |
| December 2019 | $188.94 | $210.57 |
| November 2019 | $180.50 | $201.16 |
| October 2019 | $166.37 | $185.42 |
| September 2019 | $171.85 | $192.35 |
| August 2019 | $177.05 | $198.17 |
| July 2019 | $172.06 | $192.58 |
| June 2019 | $165.08 | $184.77 |
| May 2019 | $159.09 | $178.07 |
| April 2019 | $163.20 | $182.67 |
| March 2019 | $155.97 | $176.02 |
| February 2019 | $143 | $161.38 |
| January 2019 | $136.06 | $153.55 |
| December 2018 | $124.95 | $141.01 |
| November 2018 | $145.78 | $164.52 |
| October 2018 | $139.67 | $157.62 |
| September 2018 | $149.45 | $170.20 |
| August 2018 | $148.46 | $169.07 |
| July 2018 | $139.90 | $159.33 |
| June 2018 | $143.64 | $163.59 |
| May 2018 | $136.75 | $155.74 |
| April 2018 | $132.76 | $151.20 |
| March 2018 | $133.60 | $153.50 |
| February 2018 | $140.14 | $161.01 |
| January 2018 | $139.87 | $160.70 |
| December 2017 | $133.25 | $153.09 |
| November 2017 | $128.83 | $148.01 |
| October 2017 | $123.91 | $142.36 |
| September 2017 | $116.44 | $135.07 |
| August 2017 | $112.72 | $130.76 |
| July 2017 | $111.05 | $128.82 |
| June 2017 | $106.62 | $123.68 |
| May 2017 | $107.30 | $124.47 |
| April 2017 | $104.56 | $121.30 |
| March 2017 | $102.28 | $119.88 |
| February 2017 | $104.52 | $122.50 |
| January 2017 | $97.15 | $113.87 |
| December 2016 | $99.93 | $117.13 |
| November 2016 | $101.90 | $119.43 |
| October 2016 | $99.17 | $116.24 |
| September 2016 | $103.16 | $122.17 |
| August 2016 | $97.11 | $115 |
| July 2016 | $95.26 | $112.81 |
| June 2016 | $95.66 | $113.29 |
| May 2016 | $100.46 | $118.97 |
| April 2016 | $95.35 | $112.92 |
| March 2016 | $96.51 | $115.40 |
| February 2016 | $83.85 | $100.26 |
| January 2016 | $88.26 | $105.54 |
| December 2015 | $87.39 | $104.50 |
| November 2015 | $89.67 | $107.22 |
| October 2015 | $89.65 | $107.20 |
| September 2015 | $81.30 | $98.26 |
| August 2015 | $78 | $94.27 |
| July 2015 | $85.31 | $103.11 |
| June 2015 | $80.08 | $96.78 |
| May 2015 | $79.46 | $96.04 |
| April 2015 | $76.66 | $92.65 |
| March 2015 | $76.70 | $93.69 |
| February 2015 | $73.70 | $90.03 |
| January 2015 | $68.79 | $84.03 |
| December 2014 | $73.11 | $89.31 |
| November 2014 | $70.67 | $86.33 |
| October 2014 | $66.41 | $81.12 |
| September 2014 | $65.68 | $81.32 |
| August 2014 | $65.47 | $81.06 |
| July 2014 | $64.03 | $79.28 |
| June 2014 | $65.29 | $80.84 |
| May 2014 | $65.78 | $81.45 |
| April 2014 | $64.79 | $80.22 |
| March 2014 | $63.62 | $79.72 |
| February 2014 | $66.52 | $83.35 |
| January 2014 | $63.75 | $79.88 |
| December 2013 | $65.62 | $82.22 |
| November 2013 | $61.83 | $77.47 |
| October 2013 | $58.66 | $73.50 |
| September 2013 | $58 | $73.64 |
| August 2013 | $56.91 | $72.25 |
| July 2013 | $58.14 | $73.81 |
| June 2013 | $56.68 | $71.96 |
| May 2013 | $64.67 | $82.11 |
| April 2013 | $64.14 | $81.44 |
| March 2013 | $59.20 | $75.97 |
| February 2013 | $57.95 | $74.36 |
| January 2013 | $56.02 | $71.89 |
| December 2012 | $51.82 | $66.50 |
| November 2012 | $52.93 | $67.92 |
| October 2012 | $52.53 | $67.41 |
| September 2012 | $53.94 | $70.03 |
| August 2012 | $47.45 | $61.60 |
| July 2012 | $46.45 | $60.30 |
| June 2012 | $46.29 | $60.09 |
| May 2012 | $43.98 | $57.10 |
| April 2012 | $50.03 | $64.95 |
| March 2012 | $49.15 | $64.50 |
| February 2012 | $45.37 | $59.54 |
| January 2012 | $43.70 | $57.34 |
| December 2011 | $40.56 | $53.23 |
| November 2011 | $44.15 | $57.93 |
| October 2011 | $45.92 | $60.26 |
| September 2011 | $39.67 | $52.68 |
| August 2011 | $40.36 | $53.59 |
| July 2011 | $44.54 | $59.14 |
| June 2011 | $45.50 | $60.42 |
| May 2011 | $43.22 | $57.39 |
| April 2011 | $43.02 | $57.13 |
| March 2011 | $41.06 | $54.97 |
| February 2011 | $38.45 | $51.48 |
| January 2011 | $38.45 | $51.47 |
| December 2010 | $36.22 | $48.49 |
| November 2010 | $32.36 | $43.32 |
| October 2010 | $33.40 | $44.71 |
| September 2010 | $31.43 | $42.49 |
| August 2010 | $27.07 | $36.60 |
| July 2010 | $29.32 | $39.64 |
| June 2010 | $28.59 | $38.65 |
| May 2010 | $27.75 | $37.52 |
| April 2010 | $32.28 | $43.64 |
| March 2010 | $30.76 | $41.95 |
| February 2010 | $29.31 | $39.97 |
| January 2010 | $30.05 | $40.99 |
| December 2009 | $30.43 | $41.50 |
| November 2009 | $30.09 | $41.04 |
| October 2009 | $27.19 | $37.08 |
| September 2009 | $26.81 | $37.27 |
| August 2009 | $23.74 | $33 |
| July 2009 | $25.22 | $35.07 |
| June 2009 | $24.07 | $33.46 |
| May 2009 | $21.53 | $29.93 |
| April 2009 | $21.17 | $29.43 |
| March 2009 | $19.77 | $27.49 |
| February 2009 | $21 | $29.19 |
| January 2009 | $22.70 | $31.56 |
| December 2008 | $23.58 | $32.79 |
| November 2008 | $22.28 | $30.98 |
| October 2008 | $23.77 | $33.05 |
| September 2008 | $26.90 | $38 |
| August 2008 | $29.28 | $41.36 |
| July 2008 | $29.56 | $41.76 |
| June 2008 | $28.83 | $40.72 |
| May 2008 | $28.90 | $40.82 |
| April 2008 | $26.58 | $37.55 |
| March 2008 | $24.90 | $35.17 |
| February 2008 | $24.96 | $35.25 |
| January 2008 | $24.51 | $34.62 |
| December 2007 | $25.51 | $36.03 |
| November 2007 | $24.47 | $34.56 |
| October 2007 | $27.65 | $39.05 |
| September 2007 | $28.20 | $40.25 |
| August 2007 | $28.87 | $41.21 |
| July 2007 | $29.52 | $42.13 |
| June 2007 | $30.05 | $42.89 |
| May 2007 | $28.68 | $40.94 |
| April 2007 | $27.39 | $39.10 |
| March 2007 | $27 | $38.54 |
| February 2007 | $25.07 | $35.78 |
| January 2007 | $26.45 | $37.75 |
| December 2006 | $25.87 | $36.93 |
| November 2006 | $23.61 | $33.70 |
| October 2006 | $23.06 | $32.91 |
| September 2006 | $21.97 | $31.71 |
| August 2006 | $20.55 | $29.66 |
| July 2006 | $20.27 | $29.26 |
| June 2006 | $19.62 | $28.32 |
| May 2006 | $19.50 | $28.15 |
| April 2006 | $20.14 | $29.07 |
| March 2006 | $20.84 | $30.07 |
| February 2006 | $22.63 | $32.66 |
| January 2006 | $21.85 | $31.53 |
| December 2005 | $20 | $28.87 |
| November 2005 | $19.71 | $28.44 |
| October 2005 | $18.23 | $26.31 |
| September 2005 | $17.43 | $25.46 |
| August 2005 | $16.70 | $24.40 |
| July 2005 | $17.14 | $25.04 |
| June 2005 | $15.52 | $22.67 |
| May 2005 | $15.94 | $23.28 |
| April 2005 | $14.86 | $21.70 |
| March 2005 | $16.53 | $24.15 |
| February 2005 | $17.49 | $25.55 |
| January 2005 | $17.83 | $26.05 |
| December 2004 | $18.48 | $27 |
| November 2004 | $17.76 | $25.94 |
| October 2004 | $16.58 | $24.21 |
| September 2004 | $18.52 | $27.05 |
| August 2004 | $17.87 | $26.10 |
| July 2004 | $16.86 | $24.63 |
| June 2004 | $18.81 | $27.48 |
| May 2004 | $16.85 | $24.61 |
| April 2004 | $16.27 | $23.77 |
| March 2004 | $16.98 | $24.80 |
| February 2004 | $15.82 | $23.10 |
| January 2004 | $16.20 | $23.67 |
| December 2003 | $18.02 | $26.32 |
| November 2003 | $17.05 | $24.90 |
| October 2003 | $16.02 | $23.40 |
| September 2003 | $15.29 | $22.34 |
| August 2003 | $14.49 | $21.16 |
| July 2003 | $13.30 | $19.42 |
| June 2003 | $12.38 | $18.09 |
| May 2003 | $11.99 | $17.52 |
| April 2003 | $10.97 | $16.02 |
| March 2003 | $10.61 | $15.50 |
| February 2003 | $10.50 | $15.34 |
| January 2003 | $11.33 | $16.55 |
| December 2002 | $12.32 | $17.99 |
| November 2002 | $13.18 | $19.25 |
| October 2002 | $11.56 | $16.88 |
| September 2002 | $9.78 | $14.28 |
| August 2002 | $11.26 | $16.45 |
| July 2002 | $11.30 | $16.50 |
| June 2002 | $13.01 | $19 |
| May 2002 | $14.27 | $20.85 |
| April 2002 | $14.68 | $21.44 |
| March 2002 | $18.28 | $26.70 |
| February 2002 | $17.93 | $26.19 |
| January 2002 | $17.65 | $25.78 |
| December 2001 | $18.43 | $26.92 |
| November 2001 | $15.47 | $22.60 |
| October 2001 | $12.03 | $17.57 |
| September 2001 | $8.73 | $12.75 |
| August 2001 | $10.20 | $14.90 |
| July 2001 | $10.24 | $14.96 |
ACN
List: Contenders
Price: $140.09
52 week price:
Dividend Yield: 4.64%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 51.75%
Payout Ratio Range:
Dividend Per Share: 6.52 USD
Earnings Per Share: 12.52 USD
P/E Ratio: 10.32
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: Ireland
Volume: 2.7 million
Ebitda: 1.7 billionMarket Capitalization: 84.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 17.07%
DGR5: 14.29%
DGR10: 8.26%