Get 20% lifetime commission for referring investors to digrin.com
here.
Accenture plc ( ACN) - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $190.29 | $190.29 |
| August 2026 | $189.76 | $189.76 |
| July 2026 | $165.92 | $165.92 |
| June 2026 | $122.96 | $124.44 |
| May 2026 | $184.85 | $187.07 |
| April 2026 | $176.59 | $178.71 |
| March 2026 | $194.29 | $198.29 |
| February 2026 | $204.51 | $208.72 |
| January 2026 | $258.32 | $263.64 |
| December 2025 | $261.36 | $268.30 |
| November 2025 | $243.53 | $250 |
| October 2025 | $243.63 | $250.10 |
| September 2025 | $238.67 | $246.60 |
| August 2025 | $251.61 | $259.97 |
| July 2025 | $258.51 | $267.10 |
| June 2025 | $287.83 | $298.89 |
| May 2025 | $305.10 | $316.82 |
| April 2025 | $288.08 | $299.15 |
| March 2025 | $299.02 | $312.04 |
| February 2025 | $333.95 | $348.50 |
| January 2025 | $368.88 | $384.95 |
| December 2024 | $335.68 | $351.79 |
| November 2024 | $345.77 | $362.37 |
| October 2024 | $329.03 | $344.82 |
| September 2024 | $335.92 | $353.48 |
| August 2024 | $324.97 | $341.95 |
| July 2024 | $314.20 | $330.62 |
| June 2024 | $287.08 | $303.41 |
| May 2024 | $267.10 | $282.29 |
| April 2024 | $284.72 | $300.91 |
| March 2024 | $326.69 | $346.61 |
| February 2024 | $353.24 | $374.78 |
| January 2024 | $342.97 | $363.88 |
| December 2023 | $329.54 | $350.91 |
| November 2023 | $312.85 | $333.14 |
| October 2023 | $279 | $297.09 |
| September 2023 | $287.22 | $307.11 |
| August 2023 | $302.80 | $323.77 |
| July 2023 | $295.86 | $316.35 |
| June 2023 | $287.55 | $308.58 |
| May 2023 | $285.07 | $305.92 |
| April 2023 | $261.19 | $280.29 |
| March 2023 | $265.29 | $285.81 |
| February 2023 | $246.48 | $265.55 |
| January 2023 | $259.01 | $279.05 |
| December 2022 | $246.67 | $266.84 |
| November 2022 | $278.18 | $300.93 |
| October 2022 | $262.44 | $283.90 |
| September 2022 | $236.80 | $257.30 |
| August 2022 | $265.48 | $288.46 |
| July 2022 | $281.86 | $306.26 |
| June 2022 | $254.62 | $277.65 |
| May 2022 | $273.71 | $298.46 |
| April 2022 | $275.45 | $300.36 |
| March 2022 | $308.34 | $337.23 |
| February 2022 | $288.95 | $316.02 |
| January 2022 | $323.29 | $353.58 |
| December 2021 | $378.06 | $414.55 |
| November 2021 | $325.94 | $357.40 |
| October 2021 | $327.21 | $358.79 |
| September 2021 | $290.90 | $319.92 |
| August 2021 | $306.03 | $336.56 |
| July 2021 | $288.86 | $317.68 |
| June 2021 | $267.29 | $294.79 |
| May 2021 | $255.84 | $282.16 |
| April 2021 | $262.92 | $289.97 |
| March 2021 | $249.71 | $276.25 |
| February 2021 | $226.79 | $250.90 |
| January 2021 | $218.68 | $241.92 |
| December 2020 | $235.31 | $261.21 |
| November 2020 | $224.39 | $249.09 |
| October 2020 | $195.40 | $216.91 |
| September 2020 | $202.79 | $225.99 |
| August 2020 | $215.30 | $239.93 |
| July 2020 | $201.70 | $224.78 |
| June 2020 | $191.97 | $214.72 |
| May 2020 | $180.26 | $201.62 |
| April 2020 | $165.57 | $185.19 |
| March 2020 | $145.31 | $163.26 |
| February 2020 | $160.73 | $180.59 |
| January 2020 | $182.64 | $205.21 |
| December 2019 | $186.69 | $210.57 |
| November 2019 | $178.35 | $201.16 |
| October 2019 | $164.40 | $185.42 |
| September 2019 | $169.81 | $192.35 |
| August 2019 | $174.95 | $198.17 |
| July 2019 | $170.01 | $192.58 |
| June 2019 | $163.12 | $184.77 |
| May 2019 | $157.20 | $178.07 |
| April 2019 | $161.26 | $182.67 |
| March 2019 | $154.12 | $176.02 |
| February 2019 | $141.30 | $161.38 |
| January 2019 | $134.44 | $153.55 |
| December 2018 | $123.46 | $141.01 |
| November 2018 | $144.05 | $164.52 |
| October 2018 | $138.01 | $157.62 |
| September 2018 | $147.67 | $170.20 |
| August 2018 | $146.69 | $169.07 |
| July 2018 | $138.24 | $159.33 |
| June 2018 | $141.94 | $163.59 |
| May 2018 | $135.12 | $155.74 |
| April 2018 | $131.19 | $151.20 |
| March 2018 | $132.02 | $153.50 |
| February 2018 | $138.48 | $161.01 |
| January 2018 | $138.21 | $160.70 |
| December 2017 | $131.66 | $153.09 |
| November 2017 | $127.30 | $148.01 |
| October 2017 | $122.44 | $142.36 |
| September 2017 | $115.05 | $135.07 |
| August 2017 | $111.38 | $130.76 |
| July 2017 | $109.73 | $128.82 |
| June 2017 | $105.35 | $123.68 |
| May 2017 | $106.02 | $124.47 |
| April 2017 | $103.32 | $121.30 |
| March 2017 | $101.06 | $119.88 |
| February 2017 | $103.27 | $122.50 |
| January 2017 | $96 | $113.87 |
| December 2016 | $98.75 | $117.13 |
| November 2016 | $100.68 | $119.43 |
| October 2016 | $98 | $116.24 |
| September 2016 | $101.94 | $122.17 |
| August 2016 | $95.95 | $115 |
| July 2016 | $94.12 | $112.81 |
| June 2016 | $94.53 | $113.29 |
| May 2016 | $99.26 | $118.97 |
| April 2016 | $94.22 | $112.92 |
| March 2016 | $95.36 | $115.40 |
| February 2016 | $82.85 | $100.26 |
| January 2016 | $87.21 | $105.54 |
| December 2015 | $86.35 | $104.50 |
| November 2015 | $88.60 | $107.22 |
| October 2015 | $88.58 | $107.20 |
| September 2015 | $80.33 | $98.26 |
| August 2015 | $77.07 | $94.27 |
| July 2015 | $84.30 | $103.11 |
| June 2015 | $79.12 | $96.78 |
| May 2015 | $78.52 | $96.04 |
| April 2015 | $75.75 | $92.65 |
| March 2015 | $75.79 | $93.69 |
| February 2015 | $72.83 | $90.03 |
| January 2015 | $67.97 | $84.03 |
| December 2014 | $72.24 | $89.31 |
| November 2014 | $69.83 | $86.33 |
| October 2014 | $65.62 | $81.12 |
| September 2014 | $64.90 | $81.32 |
| August 2014 | $64.69 | $81.06 |
| July 2014 | $63.27 | $79.28 |
| June 2014 | $64.52 | $80.84 |
| May 2014 | $65 | $81.45 |
| April 2014 | $64.02 | $80.22 |
| March 2014 | $62.87 | $79.72 |
| February 2014 | $65.73 | $83.35 |
| January 2014 | $62.99 | $79.88 |
| December 2013 | $64.84 | $82.22 |
| November 2013 | $61.09 | $77.47 |
| October 2013 | $57.96 | $73.50 |
| September 2013 | $57.31 | $73.64 |
| August 2013 | $56.23 | $72.25 |
| July 2013 | $57.44 | $73.81 |
| June 2013 | $56 | $71.96 |
| May 2013 | $63.90 | $82.11 |
| April 2013 | $63.38 | $81.44 |
| March 2013 | $58.50 | $75.97 |
| February 2013 | $57.26 | $74.36 |
| January 2013 | $55.36 | $71.89 |
| December 2012 | $51.21 | $66.50 |
| November 2012 | $52.30 | $67.92 |
| October 2012 | $51.91 | $67.41 |
| September 2012 | $53.30 | $70.03 |
| August 2012 | $46.89 | $61.60 |
| July 2012 | $45.90 | $60.30 |
| June 2012 | $45.74 | $60.09 |
| May 2012 | $43.46 | $57.10 |
| April 2012 | $49.44 | $64.95 |
| March 2012 | $48.57 | $64.50 |
| February 2012 | $44.83 | $59.54 |
| January 2012 | $43.18 | $57.34 |
| December 2011 | $40.08 | $53.23 |
| November 2011 | $43.62 | $57.93 |
| October 2011 | $45.38 | $60.26 |
| September 2011 | $39.20 | $52.68 |
| August 2011 | $39.88 | $53.59 |
| July 2011 | $44.01 | $59.14 |
| June 2011 | $44.96 | $60.42 |
| May 2011 | $42.70 | $57.39 |
| April 2011 | $42.51 | $57.13 |
| March 2011 | $40.57 | $54.97 |
| February 2011 | $38 | $51.48 |
| January 2011 | $37.99 | $51.47 |
| December 2010 | $35.79 | $48.49 |
| November 2010 | $31.98 | $43.32 |
| October 2010 | $33 | $44.71 |
| September 2010 | $31.05 | $42.49 |
| August 2010 | $26.75 | $36.60 |
| July 2010 | $28.97 | $39.64 |
| June 2010 | $28.25 | $38.65 |
| May 2010 | $27.42 | $37.52 |
| April 2010 | $31.89 | $43.64 |
| March 2010 | $30.39 | $41.95 |
| February 2010 | $28.96 | $39.97 |
| January 2010 | $29.70 | $40.99 |
| December 2009 | $30.07 | $41.50 |
| November 2009 | $29.73 | $41.04 |
| October 2009 | $26.86 | $37.08 |
| September 2009 | $26.49 | $37.27 |
| August 2009 | $23.45 | $33 |
| July 2009 | $24.92 | $35.07 |
| June 2009 | $23.78 | $33.46 |
| May 2009 | $21.27 | $29.93 |
| April 2009 | $20.92 | $29.43 |
| March 2009 | $19.54 | $27.49 |
| February 2009 | $20.74 | $29.19 |
| January 2009 | $22.43 | $31.56 |
| December 2008 | $23.30 | $32.79 |
| November 2008 | $22.02 | $30.98 |
| October 2008 | $23.49 | $33.05 |
| September 2008 | $26.58 | $38 |
| August 2008 | $28.93 | $41.36 |
| July 2008 | $29.21 | $41.76 |
| June 2008 | $28.49 | $40.72 |
| May 2008 | $28.56 | $40.82 |
| April 2008 | $26.27 | $37.55 |
| March 2008 | $24.60 | $35.17 |
| February 2008 | $24.66 | $35.25 |
| January 2008 | $24.22 | $34.62 |
| December 2007 | $25.20 | $36.03 |
| November 2007 | $24.18 | $34.56 |
| October 2007 | $27.32 | $39.05 |
| September 2007 | $27.86 | $40.25 |
| August 2007 | $28.53 | $41.21 |
| July 2007 | $29.16 | $42.13 |
| June 2007 | $29.69 | $42.89 |
| May 2007 | $28.34 | $40.94 |
| April 2007 | $27.07 | $39.10 |
| March 2007 | $26.68 | $38.54 |
| February 2007 | $24.77 | $35.78 |
| January 2007 | $26.13 | $37.75 |
| December 2006 | $25.57 | $36.93 |
| November 2006 | $23.33 | $33.70 |
| October 2006 | $22.78 | $32.91 |
| September 2006 | $21.71 | $31.71 |
| August 2006 | $20.31 | $29.66 |
| July 2006 | $20.03 | $29.26 |
| June 2006 | $19.39 | $28.32 |
| May 2006 | $19.27 | $28.15 |
| April 2006 | $19.90 | $29.07 |
| March 2006 | $20.59 | $30.07 |
| February 2006 | $22.36 | $32.66 |
| January 2006 | $21.59 | $31.53 |
| December 2005 | $19.77 | $28.87 |
| November 2005 | $19.47 | $28.44 |
| October 2005 | $18.01 | $26.31 |
| September 2005 | $17.22 | $25.46 |
| August 2005 | $16.51 | $24.40 |
| July 2005 | $16.94 | $25.04 |
| June 2005 | $15.34 | $22.67 |
| May 2005 | $15.75 | $23.28 |
| April 2005 | $14.68 | $21.70 |
| March 2005 | $16.34 | $24.15 |
| February 2005 | $17.28 | $25.55 |
| January 2005 | $17.62 | $26.05 |
| December 2004 | $18.26 | $27 |
| November 2004 | $17.55 | $25.94 |
| October 2004 | $16.38 | $24.21 |
| September 2004 | $18.30 | $27.05 |
| August 2004 | $17.66 | $26.10 |
| July 2004 | $16.66 | $24.63 |
| June 2004 | $18.59 | $27.48 |
| May 2004 | $16.65 | $24.61 |
| April 2004 | $16.08 | $23.77 |
| March 2004 | $16.78 | $24.80 |
| February 2004 | $15.63 | $23.10 |
| January 2004 | $16.01 | $23.67 |
| December 2003 | $17.80 | $26.32 |
| November 2003 | $16.84 | $24.90 |
| October 2003 | $15.83 | $23.40 |
| September 2003 | $15.11 | $22.34 |
| August 2003 | $14.31 | $21.16 |
| July 2003 | $13.14 | $19.42 |
| June 2003 | $12.24 | $18.09 |
| May 2003 | $11.85 | $17.52 |
| April 2003 | $10.84 | $16.02 |
| March 2003 | $10.48 | $15.50 |
| February 2003 | $10.38 | $15.34 |
| January 2003 | $11.20 | $16.55 |
| December 2002 | $12.17 | $17.99 |
| November 2002 | $13.02 | $19.25 |
| October 2002 | $11.42 | $16.88 |
| September 2002 | $9.66 | $14.28 |
| August 2002 | $11.13 | $16.45 |
| July 2002 | $11.16 | $16.50 |
| June 2002 | $12.85 | $19 |
| May 2002 | $14.10 | $20.85 |
| April 2002 | $14.50 | $21.44 |
| March 2002 | $18.06 | $26.70 |
| February 2002 | $17.72 | $26.19 |
| January 2002 | $17.44 | $25.78 |
| December 2001 | $18.21 | $26.92 |
| November 2001 | $15.29 | $22.60 |
| October 2001 | $11.89 | $17.57 |
| September 2001 | $8.62 | $12.75 |
| August 2001 | $10.08 | $14.90 |
| July 2001 | $10.12 | $14.96 |
ACN
Price: $190.29
52 week price:
Dividend Yield: 3.49%
5-year range yield:
Forward Dividend Yield: 3.43%
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: 114.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 17.07%
DGR5: 14.29%
DGR10: 8.26%