Accenture plc - Price History
Monthly price history for ACN (Accenture plc)
Date | Adjusted price | Real 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
Dividend Yield: 1.53%
Forward Dividend Yield: 1.49%
Payout Ratio: 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 billionMarket Capitalization: 214.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 17.85%
DGR10: 16.04%