Accenture plc - Price History

Monthly price history for ACN (Accenture plc)

DateAdjusted priceReal price
March 2024 346.61 USD 346.61 USD
February 2024 374.78 USD 374.78 USD
January 2024 363.88 USD 363.88 USD
December 2023 349.63 USD 350.91 USD
November 2023 331.93 USD 333.14 USD
October 2023 296.01 USD 297.09 USD
September 2023 304.73 USD 307.11 USD
August 2023 321.26 USD 323.77 USD
July 2023 313.90 USD 316.35 USD
June 2023 305.08 USD 308.58 USD
May 2023 302.45 USD 305.92 USD
April 2023 277.11 USD 280.29 USD
March 2023 281.46 USD 285.81 USD
February 2023 261.51 USD 265.55 USD
January 2023 274.81 USD 279.05 USD
December 2022 261.71 USD 266.84 USD
November 2022 295.15 USD 300.93 USD
October 2022 278.44 USD 283.90 USD
September 2022 251.24 USD 257.30 USD
August 2022 281.66 USD 288.46 USD
July 2022 299.04 USD 306.26 USD
June 2022 270.15 USD 277.65 USD
May 2022 290.39 USD 298.46 USD
April 2022 292.24 USD 300.36 USD
March 2022 327.14 USD 337.23 USD
February 2022 306.57 USD 316.02 USD
January 2022 343.00 USD 353.58 USD
December 2021 401.11 USD 414.55 USD
November 2021 345.81 USD 357.40 USD
October 2021 347.16 USD 358.79 USD
September 2021 308.63 USD 319.92 USD
August 2021 324.68 USD 336.56 USD
July 2021 306.47 USD 317.68 USD
June 2021 283.59 USD 294.79 USD
May 2021 271.44 USD 282.16 USD
April 2021 278.95 USD 289.97 USD
March 2021 264.93 USD 276.25 USD
February 2021 240.62 USD 250.90 USD
January 2021 232.01 USD 241.92 USD
December 2020 249.66 USD 261.21 USD
November 2020 238.07 USD 249.09 USD
October 2020 207.32 USD 216.91 USD
September 2020 215.15 USD 225.99 USD
August 2020 228.42 USD 239.93 USD
July 2020 214.00 USD 224.78 USD
June 2020 203.68 USD 214.72 USD
May 2020 191.25 USD 201.62 USD
April 2020 175.66 USD 185.19 USD
March 2020 154.17 USD 163.26 USD
February 2020 170.53 USD 180.59 USD
January 2020 193.78 USD 205.21 USD
December 2019 198.08 USD 210.57 USD
November 2019 189.22 USD 201.16 USD
October 2019 174.42 USD 185.42 USD
September 2019 180.16 USD 192.35 USD
August 2019 185.61 USD 198.17 USD
July 2019 180.38 USD 192.58 USD
June 2019 173.06 USD 184.77 USD
May 2019 166.79 USD 178.07 USD
April 2019 171.10 USD 182.67 USD
March 2019 163.51 USD 176.02 USD
February 2019 149.91 USD 161.38 USD
January 2019 142.64 USD 153.55 USD
December 2018 130.99 USD 141.01 USD
November 2018 152.83 USD 164.52 USD
October 2018 146.42 USD 157.62 USD
September 2018 156.68 USD 170.20 USD
August 2018 155.63 USD 169.07 USD
July 2018 146.67 USD 159.33 USD
June 2018 150.59 USD 163.59 USD
May 2018 143.36 USD 155.74 USD
April 2018 139.19 USD 151.20 USD
March 2018 140.07 USD 153.50 USD
February 2018 146.92 USD 161.01 USD
January 2018 146.64 USD 160.70 USD
December 2017 139.69 USD 153.09 USD
November 2017 135.06 USD 148.01 USD
October 2017 129.90 USD 142.36 USD
September 2017 122.07 USD 135.07 USD
August 2017 118.17 USD 130.76 USD
July 2017 116.42 USD 128.82 USD
June 2017 111.77 USD 123.68 USD
May 2017 112.49 USD 124.47 USD
April 2017 109.62 USD 121.30 USD
March 2017 107.23 USD 119.88 USD
February 2017 109.57 USD 122.50 USD
January 2017 101.85 USD 113.87 USD
December 2016 104.77 USD 117.13 USD
November 2016 106.82 USD 119.43 USD
October 2016 103.97 USD 116.24 USD
September 2016 108.15 USD 122.17 USD
August 2016 101.80 USD 115.00 USD
July 2016 99.86 USD 112.81 USD
June 2016 100.29 USD 113.29 USD
May 2016 105.32 USD 118.97 USD
April 2016 99.96 USD 112.92 USD
March 2016 101.17 USD 115.40 USD
February 2016 87.90 USD 100.26 USD
January 2016 92.53 USD 105.54 USD
December 2015 91.62 USD 104.50 USD
November 2015 94.00 USD 107.22 USD
October 2015 93.99 USD 107.20 USD
September 2015 85.23 USD 98.26 USD
August 2015 81.77 USD 94.27 USD
July 2015 89.44 USD 103.11 USD
June 2015 83.95 USD 96.78 USD
May 2015 83.31 USD 96.04 USD
April 2015 80.37 USD 92.65 USD
March 2015 80.41 USD 93.69 USD
February 2015 77.27 USD 90.03 USD
January 2015 72.12 USD 84.03 USD
December 2014 76.65 USD 89.31 USD
November 2014 74.09 USD 86.33 USD
October 2014 69.62 USD 81.12 USD
September 2014 68.86 USD 81.32 USD
August 2014 68.64 USD 81.06 USD
July 2014 67.13 USD 79.28 USD
June 2014 68.45 USD 80.84 USD
May 2014 68.97 USD 81.45 USD
April 2014 67.93 USD 80.22 USD
March 2014 66.70 USD 79.72 USD
February 2014 69.74 USD 83.35 USD
January 2014 66.83 USD 79.88 USD
December 2013 68.79 USD 82.22 USD
November 2013 64.82 USD 77.47 USD
October 2013 61.50 USD 73.50 USD
September 2013 60.81 USD 73.64 USD
August 2013 59.66 USD 72.25 USD
July 2013 60.95 USD 73.81 USD
June 2013 59.42 USD 71.96 USD
May 2013 67.80 USD 82.11 USD
April 2013 67.25 USD 81.44 USD
March 2013 62.06 USD 75.97 USD
February 2013 60.75 USD 74.36 USD
January 2013 58.73 USD 71.89 USD
December 2012 54.33 USD 66.50 USD
November 2012 55.49 USD 67.92 USD
October 2012 55.07 USD 67.41 USD
September 2012 56.55 USD 70.03 USD
August 2012 49.75 USD 61.60 USD
July 2012 48.70 USD 60.30 USD
June 2012 48.53 USD 60.09 USD
May 2012 46.11 USD 57.10 USD
April 2012 52.45 USD 64.95 USD
March 2012 51.53 USD 64.50 USD
February 2012 47.57 USD 59.54 USD
January 2012 45.81 USD 57.34 USD
December 2011 42.53 USD 53.23 USD
November 2011 46.28 USD 57.93 USD
October 2011 48.14 USD 60.26 USD
September 2011 41.59 USD 52.68 USD
August 2011 42.31 USD 53.59 USD
July 2011 46.69 USD 59.14 USD
June 2011 47.70 USD 60.42 USD
May 2011 45.31 USD 57.39 USD
April 2011 45.10 USD 57.13 USD
March 2011 43.05 USD 54.97 USD
February 2011 40.31 USD 51.48 USD
January 2011 40.31 USD 51.47 USD
December 2010 37.97 USD 48.49 USD
November 2010 33.92 USD 43.32 USD
October 2010 35.01 USD 44.71 USD
September 2010 32.95 USD 42.49 USD
August 2010 28.38 USD 36.60 USD
July 2010 30.74 USD 39.64 USD
June 2010 29.97 USD 38.65 USD
May 2010 29.09 USD 37.52 USD
April 2010 33.84 USD 43.64 USD
March 2010 32.25 USD 41.95 USD
February 2010 30.72 USD 39.97 USD
January 2010 31.51 USD 40.99 USD
December 2009 31.90 USD 41.50 USD
November 2009 31.55 USD 41.04 USD
October 2009 28.50 USD 37.08 USD
September 2009 28.10 USD 37.27 USD
August 2009 24.88 USD 33.00 USD
July 2009 26.44 USD 35.07 USD
June 2009 25.23 USD 33.46 USD
May 2009 22.57 USD 29.93 USD
April 2009 22.19 USD 29.43 USD
March 2009 20.73 USD 27.49 USD
February 2009 22.01 USD 29.19 USD
January 2009 23.80 USD 31.56 USD
December 2008 24.73 USD 32.79 USD
November 2008 23.36 USD 30.98 USD
October 2008 24.92 USD 33.05 USD
September 2008 28.20 USD 38.00 USD
August 2008 30.70 USD 41.36 USD
July 2008 31.00 USD 41.76 USD
June 2008 30.22 USD 40.72 USD
May 2008 30.30 USD 40.82 USD
April 2008 27.87 USD 37.55 USD
March 2008 26.10 USD 35.17 USD
February 2008 26.16 USD 35.25 USD
January 2008 25.70 USD 34.62 USD
December 2007 26.74 USD 36.03 USD
November 2007 25.65 USD 34.56 USD
October 2007 28.98 USD 39.05 USD
September 2007 29.56 USD 40.25 USD
August 2007 30.27 USD 41.21 USD
July 2007 30.94 USD 42.13 USD
June 2007 31.50 USD 42.89 USD
May 2007 30.07 USD 40.94 USD
April 2007 28.72 USD 39.10 USD
March 2007 28.31 USD 38.54 USD
February 2007 26.28 USD 35.78 USD
January 2007 27.73 USD 37.75 USD
December 2006 27.12 USD 36.93 USD
November 2006 24.75 USD 33.70 USD
October 2006 24.17 USD 32.91 USD
September 2006 23.04 USD 31.71 USD
August 2006 21.55 USD 29.66 USD
July 2006 21.26 USD 29.26 USD
June 2006 20.57 USD 28.32 USD
May 2006 20.45 USD 28.15 USD
April 2006 21.12 USD 29.07 USD
March 2006 21.84 USD 30.07 USD
February 2006 23.73 USD 32.66 USD
January 2006 22.90 USD 31.53 USD
December 2005 20.97 USD 28.87 USD
November 2005 20.66 USD 28.44 USD
October 2005 19.11 USD 26.31 USD
September 2005 18.27 USD 25.46 USD
August 2005 17.51 USD 24.40 USD
July 2005 17.97 USD 25.04 USD
June 2005 16.27 USD 22.67 USD
May 2005 16.71 USD 23.28 USD
April 2005 15.58 USD 21.70 USD
March 2005 17.33 USD 24.15 USD
February 2005 18.34 USD 25.55 USD
January 2005 18.70 USD 26.05 USD
December 2004 19.38 USD 27.00 USD
November 2004 18.62 USD 25.94 USD
October 2004 17.38 USD 24.21 USD
September 2004 19.41 USD 27.05 USD
August 2004 18.73 USD 26.10 USD
July 2004 17.68 USD 24.63 USD
June 2004 19.72 USD 27.48 USD
May 2004 17.66 USD 24.61 USD
April 2004 17.06 USD 23.77 USD
March 2004 17.80 USD 24.80 USD
February 2004 16.58 USD 23.10 USD
January 2004 16.99 USD 23.67 USD
December 2003 18.89 USD 26.32 USD
November 2003 17.87 USD 24.90 USD
October 2003 16.80 USD 23.40 USD
September 2003 16.03 USD 22.34 USD
August 2003 15.19 USD 21.16 USD
July 2003 13.94 USD 19.42 USD
June 2003 12.98 USD 18.09 USD
May 2003 12.58 USD 17.52 USD
April 2003 11.50 USD 16.02 USD
March 2003 11.13 USD 15.50 USD
February 2003 11.01 USD 15.34 USD
January 2003 11.88 USD 16.55 USD
December 2002 12.91 USD 17.99 USD
November 2002 13.82 USD 19.25 USD
October 2002 12.12 USD 16.88 USD
September 2002 10.25 USD 14.28 USD
August 2002 11.81 USD 16.45 USD
July 2002 11.84 USD 16.50 USD
June 2002 13.64 USD 19.00 USD
May 2002 14.97 USD 20.85 USD
April 2002 15.39 USD 21.44 USD
March 2002 19.16 USD 26.70 USD
February 2002 18.80 USD 26.19 USD
January 2002 18.50 USD 25.78 USD
December 2001 19.32 USD 26.92 USD
November 2001 16.22 USD 22.60 USD
October 2001 12.61 USD 17.57 USD
September 2001 9.15 USD 12.75 USD
August 2001 10.69 USD 14.90 USD
July 2001 10.74 USD 14.96 USD

ACN

List: Contenders

Price: 346.61USD

52 week price:
239.11
387.51

Dividend Yield: 1.53%

5-year range yield:
1.03%
3.30%

Forward Dividend Yield: 1.49%

Payout Ratio: 47.87%

Payout Ratio Range:
20.40%
47.87%

Dividend Per Share: 5.16 USD

Earnings Per Share: 10.78 USD

P/E Ratio: 34.35

Exchange: NYQ

Sector: Technology

Industry: Information Technology Services

Volume: 2.7 million

Ebitda: 1.7 billion

Market Capitalization: 214.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 20

DGR3: 30.00%

DGR5: 17.85%

DGR10: 16.04%

Links: