Accenture plc - Price History

Monthly price history for ACN (Accenture plc)

DateAdjusted priceReal 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:
242.95
356.53

Dividend Yield: 1.47%

5-year range yield:
1.03%
3.68%

Forward Dividend Yield: 1.58%

Payout Ratio: 35.70%

Payout Ratio Range:
20.40%
46.22%

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 billion

Market Capitalization: 185.4 billion

Average Dividend Frequency: 3

Years Paying Dividends: 19

DGR3: 9.87%

DGR5: 9.88%

DGR10: 14.52%

Links: