Accenture plc ( ACN) - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $313.58 | $313.58 |
| March 2025 | $312.04 | $312.04 |
| February 2025 | $348.50 | $348.50 |
| January 2025 | $384.95 | $384.95 |
| December 2024 | $350.30 | $351.79 |
| November 2024 | $360.84 | $362.37 |
| October 2024 | $343.36 | $344.82 |
| September 2024 | $350.56 | $353.48 |
| August 2024 | $339.12 | $341.95 |
| July 2024 | $327.89 | $330.62 |
| June 2024 | $299.59 | $303.41 |
| May 2024 | $278.73 | $282.29 |
| April 2024 | $297.12 | $300.91 |
| March 2024 | $340.92 | $346.61 |
| February 2024 | $368.63 | $374.78 |
| January 2024 | $357.91 | $363.88 |
| December 2023 | $343.90 | $350.91 |
| November 2023 | $326.48 | $333.14 |
| October 2023 | $291.15 | $297.09 |
| September 2023 | $299.73 | $307.11 |
| August 2023 | $315.99 | $323.77 |
| July 2023 | $308.75 | $316.35 |
| June 2023 | $300.08 | $308.58 |
| May 2023 | $297.49 | $305.92 |
| April 2023 | $272.56 | $280.29 |
| March 2023 | $276.84 | $285.81 |
| February 2023 | $257.22 | $265.55 |
| January 2023 | $270.30 | $279.05 |
| December 2022 | $257.42 | $266.84 |
| November 2022 | $290.30 | $300.93 |
| October 2022 | $273.88 | $283.90 |
| September 2022 | $247.12 | $257.30 |
| August 2022 | $277.04 | $288.46 |
| July 2022 | $294.14 | $306.26 |
| June 2022 | $265.71 | $277.65 |
| May 2022 | $285.63 | $298.46 |
| April 2022 | $287.45 | $300.36 |
| March 2022 | $321.78 | $337.23 |
| February 2022 | $301.54 | $316.02 |
| January 2022 | $337.38 | $353.58 |
| December 2021 | $394.53 | $414.55 |
| November 2021 | $340.14 | $357.40 |
| October 2021 | $341.46 | $358.79 |
| September 2021 | $303.57 | $319.92 |
| August 2021 | $319.36 | $336.56 |
| July 2021 | $301.44 | $317.68 |
| June 2021 | $278.94 | $294.79 |
| May 2021 | $266.98 | $282.16 |
| April 2021 | $274.37 | $289.97 |
| March 2021 | $260.59 | $276.25 |
| February 2021 | $236.67 | $250.90 |
| January 2021 | $228.20 | $241.92 |
| December 2020 | $245.56 | $261.21 |
| November 2020 | $234.16 | $249.09 |
| October 2020 | $203.91 | $216.91 |
| September 2020 | $211.62 | $225.99 |
| August 2020 | $224.67 | $239.93 |
| July 2020 | $210.49 | $224.78 |
| June 2020 | $200.33 | $214.72 |
| May 2020 | $188.11 | $201.62 |
| April 2020 | $172.78 | $185.19 |
| March 2020 | $151.64 | $163.26 |
| February 2020 | $167.73 | $180.59 |
| January 2020 | $190.60 | $205.21 |
| December 2019 | $194.83 | $210.57 |
| November 2019 | $186.12 | $201.16 |
| October 2019 | $171.56 | $185.42 |
| September 2019 | $177.21 | $192.35 |
| August 2019 | $182.57 | $198.17 |
| July 2019 | $177.42 | $192.58 |
| June 2019 | $170.22 | $184.77 |
| May 2019 | $164.05 | $178.07 |
| April 2019 | $168.29 | $182.67 |
| March 2019 | $160.83 | $176.02 |
| February 2019 | $147.45 | $161.38 |
| January 2019 | $140.30 | $153.55 |
| December 2018 | $128.84 | $141.01 |
| November 2018 | $150.32 | $164.52 |
| October 2018 | $144.02 | $157.62 |
| September 2018 | $154.10 | $170.20 |
| August 2018 | $153.08 | $169.07 |
| July 2018 | $144.26 | $159.33 |
| June 2018 | $148.12 | $163.59 |
| May 2018 | $141.01 | $155.74 |
| April 2018 | $136.90 | $151.20 |
| March 2018 | $137.77 | $153.50 |
| February 2018 | $144.51 | $161.01 |
| January 2018 | $144.23 | $160.70 |
| December 2017 | $137.40 | $153.09 |
| November 2017 | $132.84 | $148.01 |
| October 2017 | $127.77 | $142.36 |
| September 2017 | $120.06 | $135.07 |
| August 2017 | $116.23 | $130.76 |
| July 2017 | $114.51 | $128.82 |
| June 2017 | $109.94 | $123.68 |
| May 2017 | $110.64 | $124.47 |
| April 2017 | $107.82 | $121.30 |
| March 2017 | $105.47 | $119.88 |
| February 2017 | $107.77 | $122.50 |
| January 2017 | $100.18 | $113.87 |
| December 2016 | $103.05 | $117.13 |
| November 2016 | $105.07 | $119.43 |
| October 2016 | $102.26 | $116.24 |
| September 2016 | $106.38 | $122.17 |
| August 2016 | $100.13 | $115 |
| July 2016 | $98.22 | $112.81 |
| June 2016 | $98.64 | $113.29 |
| May 2016 | $103.59 | $118.97 |
| April 2016 | $98.32 | $112.92 |
| March 2016 | $99.51 | $115.40 |
| February 2016 | $86.46 | $100.26 |
| January 2016 | $91.01 | $105.54 |
| December 2015 | $90.12 | $104.50 |
| November 2015 | $92.46 | $107.22 |
| October 2015 | $92.44 | $107.20 |
| September 2015 | $83.83 | $98.26 |
| August 2015 | $80.43 | $94.27 |
| July 2015 | $87.97 | $103.11 |
| June 2015 | $82.57 | $96.78 |
| May 2015 | $81.94 | $96.04 |
| April 2015 | $79.05 | $92.65 |
| March 2015 | $79.09 | $93.69 |
| February 2015 | $76 | $90.03 |
| January 2015 | $70.93 | $84.03 |
| December 2014 | $75.39 | $89.31 |
| November 2014 | $72.88 | $86.33 |
| October 2014 | $68.48 | $81.12 |
| September 2014 | $67.73 | $81.32 |
| August 2014 | $67.51 | $81.06 |
| July 2014 | $66.03 | $79.28 |
| June 2014 | $67.33 | $80.84 |
| May 2014 | $67.84 | $81.45 |
| April 2014 | $66.81 | $80.22 |
| March 2014 | $65.61 | $79.72 |
| February 2014 | $68.59 | $83.35 |
| January 2014 | $65.74 | $79.88 |
| December 2013 | $67.66 | $82.22 |
| November 2013 | $63.75 | $77.47 |
| October 2013 | $60.49 | $73.50 |
| September 2013 | $59.81 | $73.64 |
| August 2013 | $58.68 | $72.25 |
| July 2013 | $59.95 | $73.81 |
| June 2013 | $58.44 | $71.96 |
| May 2013 | $66.69 | $82.11 |
| April 2013 | $66.14 | $81.44 |
| March 2013 | $61.05 | $75.97 |
| February 2013 | $59.75 | $74.36 |
| January 2013 | $57.77 | $71.89 |
| December 2012 | $53.44 | $66.50 |
| November 2012 | $54.58 | $67.92 |
| October 2012 | $54.17 | $67.41 |
| September 2012 | $55.62 | $70.03 |
| August 2012 | $48.93 | $61.60 |
| July 2012 | $47.90 | $60.30 |
| June 2012 | $47.73 | $60.09 |
| May 2012 | $45.36 | $57.10 |
| April 2012 | $51.59 | $64.95 |
| March 2012 | $50.68 | $64.50 |
| February 2012 | $46.79 | $59.54 |
| January 2012 | $45.06 | $57.34 |
| December 2011 | $41.83 | $53.23 |
| November 2011 | $45.52 | $57.93 |
| October 2011 | $47.35 | $60.26 |
| September 2011 | $40.91 | $52.68 |
| August 2011 | $41.61 | $53.59 |
| July 2011 | $45.92 | $59.14 |
| June 2011 | $46.92 | $60.42 |
| May 2011 | $44.56 | $57.39 |
| April 2011 | $44.36 | $57.13 |
| March 2011 | $42.34 | $54.97 |
| February 2011 | $39.65 | $51.48 |
| January 2011 | $39.64 | $51.47 |
| December 2010 | $37.35 | $48.49 |
| November 2010 | $33.37 | $43.32 |
| October 2010 | $34.44 | $44.71 |
| September 2010 | $32.41 | $42.49 |
| August 2010 | $27.91 | $36.60 |
| July 2010 | $30.23 | $39.64 |
| June 2010 | $29.48 | $38.65 |
| May 2010 | $28.62 | $37.52 |
| April 2010 | $33.28 | $43.64 |
| March 2010 | $31.72 | $41.95 |
| February 2010 | $30.22 | $39.97 |
| January 2010 | $30.99 | $40.99 |
| December 2009 | $31.38 | $41.50 |
| November 2009 | $31.03 | $41.04 |
| October 2009 | $28.03 | $37.08 |
| September 2009 | $27.64 | $37.27 |
| August 2009 | $24.48 | $33 |
| July 2009 | $26.01 | $35.07 |
| June 2009 | $24.82 | $33.46 |
| May 2009 | $22.20 | $29.93 |
| April 2009 | $21.83 | $29.43 |
| March 2009 | $20.39 | $27.49 |
| February 2009 | $21.65 | $29.19 |
| January 2009 | $23.41 | $31.56 |
| December 2008 | $24.32 | $32.79 |
| November 2008 | $22.98 | $30.98 |
| October 2008 | $24.51 | $33.05 |
| September 2008 | $27.74 | $38 |
| August 2008 | $30.19 | $41.36 |
| July 2008 | $30.49 | $41.76 |
| June 2008 | $29.73 | $40.72 |
| May 2008 | $29.80 | $40.82 |
| April 2008 | $27.41 | $37.55 |
| March 2008 | $25.68 | $35.17 |
| February 2008 | $25.73 | $35.25 |
| January 2008 | $25.27 | $34.62 |
| December 2007 | $26.30 | $36.03 |
| November 2007 | $25.23 | $34.56 |
| October 2007 | $28.51 | $39.05 |
| September 2007 | $29.08 | $40.25 |
| August 2007 | $29.77 | $41.21 |
| July 2007 | $30.44 | $42.13 |
| June 2007 | $30.98 | $42.89 |
| May 2007 | $29.58 | $40.94 |
| April 2007 | $28.25 | $39.10 |
| March 2007 | $27.84 | $38.54 |
| February 2007 | $25.85 | $35.78 |
| January 2007 | $27.27 | $37.75 |
| December 2006 | $26.68 | $36.93 |
| November 2006 | $24.35 | $33.70 |
| October 2006 | $23.78 | $32.91 |
| September 2006 | $22.66 | $31.71 |
| August 2006 | $21.19 | $29.66 |
| July 2006 | $20.91 | $29.26 |
| June 2006 | $20.24 | $28.32 |
| May 2006 | $20.11 | $28.15 |
| April 2006 | $20.77 | $29.07 |
| March 2006 | $21.48 | $30.07 |
| February 2006 | $23.34 | $32.66 |
| January 2006 | $22.53 | $31.53 |
| December 2005 | $20.63 | $28.87 |
| November 2005 | $20.32 | $28.44 |
| October 2005 | $18.80 | $26.31 |
| September 2005 | $17.97 | $25.46 |
| August 2005 | $17.22 | $24.40 |
| July 2005 | $17.68 | $25.04 |
| June 2005 | $16 | $22.67 |
| May 2005 | $16.43 | $23.28 |
| April 2005 | $15.32 | $21.70 |
| March 2005 | $17.05 | $24.15 |
| February 2005 | $18.04 | $25.55 |
| January 2005 | $18.39 | $26.05 |
| December 2004 | $19.06 | $27 |
| November 2004 | $18.31 | $25.94 |
| October 2004 | $17.09 | $24.21 |
| September 2004 | $19.10 | $27.05 |
| August 2004 | $18.42 | $26.10 |
| July 2004 | $17.39 | $24.63 |
| June 2004 | $19.40 | $27.48 |
| May 2004 | $17.37 | $24.61 |
| April 2004 | $16.78 | $23.77 |
| March 2004 | $17.51 | $24.80 |
| February 2004 | $16.31 | $23.10 |
| January 2004 | $16.71 | $23.67 |
| December 2003 | $18.58 | $26.32 |
| November 2003 | $17.58 | $24.90 |
| October 2003 | $16.52 | $23.40 |
| September 2003 | $15.77 | $22.34 |
| August 2003 | $14.94 | $21.16 |
| July 2003 | $13.71 | $19.42 |
| June 2003 | $12.77 | $18.09 |
| May 2003 | $12.37 | $17.52 |
| April 2003 | $11.31 | $16.02 |
| March 2003 | $10.94 | $15.50 |
| February 2003 | $10.83 | $15.34 |
| January 2003 | $11.68 | $16.55 |
| December 2002 | $12.70 | $17.99 |
| November 2002 | $13.59 | $19.25 |
| October 2002 | $11.92 | $16.88 |
| September 2002 | $10.08 | $14.28 |
| August 2002 | $11.61 | $16.45 |
| July 2002 | $11.65 | $16.50 |
| June 2002 | $13.41 | $19 |
| May 2002 | $14.72 | $20.85 |
| April 2002 | $15.14 | $21.44 |
| March 2002 | $18.85 | $26.70 |
| February 2002 | $18.49 | $26.19 |
| January 2002 | $18.20 | $25.78 |
| December 2001 | $19 | $26.92 |
| November 2001 | $15.95 | $22.60 |
| October 2001 | $12.40 | $17.57 |
| September 2001 | $9 | $12.75 |
| August 2001 | $10.52 | $14.90 |
| July 2001 | $10.56 | $14.96 |
ACN
List: Contenders
Price: $288.12
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 51.75%
Payout Ratio Range:
Dividend Per Share: 5.92 USD
Earnings Per Share: 12.12 USD
P/E Ratio: 24.87
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 2.7 million
Ebitda: 1.7 billionMarket Capitalization: 188.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 15.18%
DGR5: 14.21%
DGR10: 13.72%