Accenture plc - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 284.48 USD | 284.48 USD |
| January 2023 | 276.50 USD | 276.50 USD |
| December 2022 | 266.84 USD | 266.84 USD |
| November 2022 | 300.93 USD | 300.93 USD |
| October 2022 | 283.90 USD | 283.90 USD |
| September 2022 | 256.16 USD | 257.30 USD |
| August 2022 | 287.18 USD | 288.46 USD |
| July 2022 | 304.90 USD | 306.26 USD |
| June 2022 | 275.44 USD | 277.65 USD |
| May 2022 | 296.09 USD | 298.46 USD |
| April 2022 | 297.97 USD | 300.36 USD |
| March 2022 | 333.55 USD | 337.23 USD |
| February 2022 | 312.58 USD | 316.02 USD |
| January 2022 | 349.73 USD | 353.58 USD |
| December 2021 | 408.97 USD | 414.55 USD |
| November 2021 | 352.59 USD | 357.40 USD |
| October 2021 | 353.96 USD | 358.79 USD |
| September 2021 | 314.68 USD | 319.92 USD |
| August 2021 | 331.05 USD | 336.56 USD |
| July 2021 | 312.48 USD | 317.68 USD |
| June 2021 | 289.15 USD | 294.79 USD |
| May 2021 | 276.76 USD | 282.16 USD |
| April 2021 | 284.42 USD | 289.97 USD |
| March 2021 | 270.12 USD | 276.25 USD |
| February 2021 | 245.34 USD | 250.90 USD |
| January 2021 | 236.56 USD | 241.92 USD |
| December 2020 | 254.55 USD | 261.21 USD |
| November 2020 | 242.74 USD | 249.09 USD |
| October 2020 | 211.38 USD | 216.91 USD |
| September 2020 | 219.37 USD | 225.99 USD |
| August 2020 | 232.90 USD | 239.93 USD |
| July 2020 | 218.19 USD | 224.78 USD |
| June 2020 | 207.67 USD | 214.72 USD |
| May 2020 | 195.00 USD | 201.62 USD |
| April 2020 | 179.11 USD | 185.19 USD |
| March 2020 | 157.19 USD | 163.26 USD |
| February 2020 | 173.87 USD | 180.59 USD |
| January 2020 | 197.58 USD | 205.21 USD |
| December 2019 | 201.96 USD | 210.57 USD |
| November 2019 | 192.93 USD | 201.16 USD |
| October 2019 | 177.84 USD | 185.42 USD |
| September 2019 | 183.69 USD | 192.35 USD |
| August 2019 | 189.25 USD | 198.17 USD |
| July 2019 | 183.91 USD | 192.58 USD |
| June 2019 | 176.45 USD | 184.77 USD |
| May 2019 | 170.06 USD | 178.07 USD |
| April 2019 | 174.45 USD | 182.67 USD |
| March 2019 | 166.72 USD | 176.02 USD |
| February 2019 | 152.85 USD | 161.38 USD |
| January 2019 | 145.44 USD | 153.55 USD |
| December 2018 | 133.56 USD | 141.01 USD |
| November 2018 | 155.83 USD | 164.52 USD |
| October 2018 | 149.29 USD | 157.62 USD |
| September 2018 | 159.75 USD | 170.20 USD |
| August 2018 | 158.68 USD | 169.07 USD |
| July 2018 | 149.54 USD | 159.33 USD |
| June 2018 | 153.54 USD | 163.59 USD |
| May 2018 | 146.17 USD | 155.74 USD |
| April 2018 | 141.91 USD | 151.20 USD |
| March 2018 | 142.81 USD | 153.50 USD |
| February 2018 | 149.80 USD | 161.01 USD |
| January 2018 | 149.51 USD | 160.70 USD |
| December 2017 | 142.43 USD | 153.09 USD |
| November 2017 | 137.70 USD | 148.01 USD |
| October 2017 | 132.45 USD | 142.36 USD |
| September 2017 | 124.46 USD | 135.07 USD |
| August 2017 | 120.49 USD | 130.76 USD |
| July 2017 | 118.70 USD | 128.82 USD |
| June 2017 | 113.96 USD | 123.68 USD |
| May 2017 | 114.69 USD | 124.47 USD |
| April 2017 | 111.77 USD | 121.30 USD |
| March 2017 | 109.33 USD | 119.88 USD |
| February 2017 | 111.72 USD | 122.50 USD |
| January 2017 | 103.85 USD | 113.87 USD |
| December 2016 | 106.82 USD | 117.13 USD |
| November 2016 | 108.92 USD | 119.43 USD |
| October 2016 | 106.01 USD | 116.24 USD |
| September 2016 | 110.27 USD | 122.17 USD |
| August 2016 | 103.80 USD | 115.00 USD |
| July 2016 | 101.82 USD | 112.81 USD |
| June 2016 | 102.25 USD | 113.29 USD |
| May 2016 | 107.38 USD | 118.97 USD |
| April 2016 | 101.92 USD | 112.92 USD |
| March 2016 | 103.16 USD | 115.40 USD |
| February 2016 | 89.62 USD | 100.26 USD |
| January 2016 | 94.34 USD | 105.54 USD |
| December 2015 | 93.41 USD | 104.50 USD |
| November 2015 | 95.84 USD | 107.22 USD |
| October 2015 | 95.83 USD | 107.20 USD |
| September 2015 | 86.90 USD | 98.26 USD |
| August 2015 | 83.37 USD | 94.27 USD |
| July 2015 | 91.19 USD | 103.11 USD |
| June 2015 | 85.59 USD | 96.78 USD |
| May 2015 | 84.94 USD | 96.04 USD |
| April 2015 | 81.94 USD | 92.65 USD |
| March 2015 | 81.98 USD | 93.69 USD |
| February 2015 | 78.78 USD | 90.03 USD |
| January 2015 | 73.53 USD | 84.03 USD |
| December 2014 | 78.15 USD | 89.31 USD |
| November 2014 | 75.54 USD | 86.33 USD |
| October 2014 | 70.98 USD | 81.12 USD |
| September 2014 | 70.21 USD | 81.32 USD |
| August 2014 | 69.98 USD | 81.06 USD |
| July 2014 | 68.44 USD | 79.28 USD |
| June 2014 | 69.79 USD | 80.84 USD |
| May 2014 | 70.32 USD | 81.45 USD |
| April 2014 | 69.26 USD | 80.22 USD |
| March 2014 | 68.01 USD | 79.72 USD |
| February 2014 | 71.10 USD | 83.35 USD |
| January 2014 | 68.14 USD | 79.88 USD |
| December 2013 | 70.14 USD | 82.22 USD |
| November 2013 | 66.09 USD | 77.47 USD |
| October 2013 | 62.70 USD | 73.50 USD |
| September 2013 | 62.00 USD | 73.64 USD |
| August 2013 | 60.83 USD | 72.25 USD |
| July 2013 | 62.14 USD | 73.81 USD |
| June 2013 | 60.58 USD | 71.96 USD |
| May 2013 | 69.13 USD | 82.11 USD |
| April 2013 | 68.57 USD | 81.44 USD |
| March 2013 | 63.28 USD | 75.97 USD |
| February 2013 | 61.94 USD | 74.36 USD |
| January 2013 | 59.88 USD | 71.89 USD |
| December 2012 | 55.39 USD | 66.50 USD |
| November 2012 | 56.58 USD | 67.92 USD |
| October 2012 | 56.15 USD | 67.41 USD |
| September 2012 | 57.66 USD | 70.03 USD |
| August 2012 | 50.72 USD | 61.60 USD |
| July 2012 | 49.65 USD | 60.30 USD |
| June 2012 | 49.48 USD | 60.09 USD |
| May 2012 | 47.02 USD | 57.10 USD |
| April 2012 | 53.48 USD | 64.95 USD |
| March 2012 | 52.54 USD | 64.50 USD |
| February 2012 | 48.50 USD | 59.54 USD |
| January 2012 | 46.71 USD | 57.34 USD |
| December 2011 | 43.36 USD | 53.23 USD |
| November 2011 | 47.19 USD | 57.93 USD |
| October 2011 | 49.09 USD | 60.26 USD |
| September 2011 | 42.40 USD | 52.68 USD |
| August 2011 | 43.14 USD | 53.59 USD |
| July 2011 | 47.60 USD | 59.14 USD |
| June 2011 | 48.63 USD | 60.42 USD |
| May 2011 | 46.20 USD | 57.39 USD |
| April 2011 | 45.99 USD | 57.13 USD |
| March 2011 | 43.89 USD | 54.97 USD |
| February 2011 | 41.10 USD | 51.48 USD |
| January 2011 | 41.10 USD | 51.47 USD |
| December 2010 | 38.72 USD | 48.49 USD |
| November 2010 | 34.59 USD | 43.32 USD |
| October 2010 | 35.70 USD | 44.71 USD |
| September 2010 | 33.59 USD | 42.49 USD |
| August 2010 | 28.94 USD | 36.60 USD |
| July 2010 | 31.34 USD | 39.64 USD |
| June 2010 | 30.56 USD | 38.65 USD |
| May 2010 | 29.66 USD | 37.52 USD |
| April 2010 | 34.50 USD | 43.64 USD |
| March 2010 | 32.88 USD | 41.95 USD |
| February 2010 | 31.33 USD | 39.97 USD |
| January 2010 | 32.12 USD | 40.99 USD |
| December 2009 | 32.52 USD | 41.50 USD |
| November 2009 | 32.16 USD | 41.04 USD |
| October 2009 | 29.06 USD | 37.08 USD |
| September 2009 | 28.65 USD | 37.27 USD |
| August 2009 | 25.37 USD | 33.00 USD |
| July 2009 | 26.96 USD | 35.07 USD |
| June 2009 | 25.72 USD | 33.46 USD |
| May 2009 | 23.01 USD | 29.93 USD |
| April 2009 | 22.63 USD | 29.43 USD |
| March 2009 | 21.13 USD | 27.49 USD |
| February 2009 | 22.44 USD | 29.19 USD |
| January 2009 | 24.26 USD | 31.56 USD |
| December 2008 | 25.21 USD | 32.79 USD |
| November 2008 | 23.82 USD | 30.98 USD |
| October 2008 | 25.41 USD | 33.05 USD |
| September 2008 | 28.76 USD | 38.00 USD |
| August 2008 | 31.30 USD | 41.36 USD |
| July 2008 | 31.60 USD | 41.76 USD |
| June 2008 | 30.82 USD | 40.72 USD |
| May 2008 | 30.89 USD | 40.82 USD |
| April 2008 | 28.42 USD | 37.55 USD |
| March 2008 | 26.62 USD | 35.17 USD |
| February 2008 | 26.68 USD | 35.25 USD |
| January 2008 | 26.20 USD | 34.62 USD |
| December 2007 | 27.27 USD | 36.03 USD |
| November 2007 | 26.15 USD | 34.56 USD |
| October 2007 | 29.55 USD | 39.05 USD |
| September 2007 | 30.14 USD | 40.25 USD |
| August 2007 | 30.86 USD | 41.21 USD |
| July 2007 | 31.55 USD | 42.13 USD |
| June 2007 | 32.12 USD | 42.89 USD |
| May 2007 | 30.66 USD | 40.94 USD |
| April 2007 | 29.28 USD | 39.10 USD |
| March 2007 | 28.86 USD | 38.54 USD |
| February 2007 | 26.79 USD | 35.78 USD |
| January 2007 | 28.27 USD | 37.75 USD |
| December 2006 | 27.66 USD | 36.93 USD |
| November 2006 | 25.24 USD | 33.70 USD |
| October 2006 | 24.65 USD | 32.91 USD |
| September 2006 | 23.49 USD | 31.71 USD |
| August 2006 | 21.97 USD | 29.66 USD |
| July 2006 | 21.67 USD | 29.26 USD |
| June 2006 | 20.98 USD | 28.32 USD |
| May 2006 | 20.85 USD | 28.15 USD |
| April 2006 | 21.53 USD | 29.07 USD |
| March 2006 | 22.27 USD | 30.07 USD |
| February 2006 | 24.19 USD | 32.66 USD |
| January 2006 | 23.35 USD | 31.53 USD |
| December 2005 | 21.38 USD | 28.87 USD |
| November 2005 | 21.06 USD | 28.44 USD |
| October 2005 | 19.49 USD | 26.31 USD |
| September 2005 | 18.63 USD | 25.46 USD |
| August 2005 | 17.86 USD | 24.40 USD |
| July 2005 | 18.32 USD | 25.04 USD |
| June 2005 | 16.59 USD | 22.67 USD |
| May 2005 | 17.04 USD | 23.28 USD |
| April 2005 | 15.88 USD | 21.70 USD |
| March 2005 | 17.67 USD | 24.15 USD |
| February 2005 | 18.70 USD | 25.55 USD |
| January 2005 | 19.06 USD | 26.05 USD |
| December 2004 | 19.76 USD | 27.00 USD |
| November 2004 | 18.98 USD | 25.94 USD |
| October 2004 | 17.72 USD | 24.21 USD |
| September 2004 | 19.79 USD | 27.05 USD |
| August 2004 | 19.10 USD | 26.10 USD |
| July 2004 | 18.02 USD | 24.63 USD |
| June 2004 | 20.11 USD | 27.48 USD |
| May 2004 | 18.01 USD | 24.61 USD |
| April 2004 | 17.39 USD | 23.77 USD |
| March 2004 | 18.15 USD | 24.80 USD |
| February 2004 | 16.90 USD | 23.10 USD |
| January 2004 | 17.32 USD | 23.67 USD |
| December 2003 | 19.26 USD | 26.32 USD |
| November 2003 | 18.22 USD | 24.90 USD |
| October 2003 | 17.12 USD | 23.40 USD |
| September 2003 | 16.35 USD | 22.34 USD |
| August 2003 | 15.48 USD | 21.16 USD |
| July 2003 | 14.21 USD | 19.42 USD |
| June 2003 | 13.24 USD | 18.09 USD |
| May 2003 | 12.82 USD | 17.52 USD |
| April 2003 | 11.72 USD | 16.02 USD |
| March 2003 | 11.34 USD | 15.50 USD |
| February 2003 | 11.23 USD | 15.34 USD |
| January 2003 | 12.11 USD | 16.55 USD |
| December 2002 | 13.16 USD | 17.99 USD |
| November 2002 | 14.09 USD | 19.25 USD |
| October 2002 | 12.35 USD | 16.88 USD |
| September 2002 | 10.45 USD | 14.28 USD |
| August 2002 | 12.04 USD | 16.45 USD |
| July 2002 | 12.07 USD | 16.50 USD |
| June 2002 | 13.90 USD | 19.00 USD |
| May 2002 | 15.26 USD | 20.85 USD |
| April 2002 | 15.69 USD | 21.44 USD |
| March 2002 | 19.54 USD | 26.70 USD |
| February 2002 | 19.17 USD | 26.19 USD |
| January 2002 | 18.87 USD | 25.78 USD |
| December 2001 | 19.70 USD | 26.92 USD |
| November 2001 | 16.54 USD | 22.60 USD |
| October 2001 | 12.86 USD | 17.57 USD |
| September 2001 | 9.33 USD | 12.75 USD |
| August 2001 | 10.90 USD | 14.90 USD |
| July 2001 | 10.95 USD | 14.96 USD |
ACN
List: Contenders
Price: 284.48USD
52 week range price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 35.70%
Payout Ratio Range:
Dividend Per Share: 4.48 USD
Earnings Per Share: 12.56 USD
P/E Ratio: 26.71
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 2.7 million
Ebitda: 1.7 billionMarket Capitalization: 185.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR3: 9.87%
DGR5: 9.88%
DGR10: 14.52%