Accenture plc ( ACN) - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $251.88 | $251.88 |
| October 2026 | $258.24 | $258.24 |
| September 2026 | $181.91 | $183.37 |
| August 2026 | $188.25 | $189.76 |
| July 2026 | $164.60 | $165.92 |
| June 2026 | $121.98 | $124.44 |
| May 2026 | $183.38 | $187.07 |
| April 2026 | $175.18 | $178.71 |
| March 2026 | $192.74 | $198.29 |
| February 2026 | $202.88 | $208.72 |
| January 2026 | $256.26 | $263.64 |
| December 2025 | $259.28 | $268.30 |
| November 2025 | $241.59 | $250 |
| October 2025 | $241.69 | $250.10 |
| September 2025 | $236.77 | $246.60 |
| August 2025 | $249.60 | $259.97 |
| July 2025 | $256.45 | $267.10 |
| June 2025 | $285.54 | $298.89 |
| May 2025 | $302.67 | $316.82 |
| April 2025 | $285.79 | $299.15 |
| March 2025 | $296.64 | $312.04 |
| February 2025 | $331.30 | $348.50 |
| January 2025 | $365.94 | $384.95 |
| December 2024 | $333.01 | $351.79 |
| November 2024 | $343.02 | $362.37 |
| October 2024 | $326.41 | $344.82 |
| September 2024 | $333.25 | $353.48 |
| August 2024 | $322.38 | $341.95 |
| July 2024 | $311.70 | $330.62 |
| June 2024 | $284.80 | $303.41 |
| May 2024 | $264.97 | $282.29 |
| April 2024 | $282.45 | $300.91 |
| March 2024 | $324.09 | $346.61 |
| February 2024 | $350.43 | $374.78 |
| January 2024 | $340.24 | $363.88 |
| December 2023 | $326.92 | $350.91 |
| November 2023 | $310.36 | $333.14 |
| October 2023 | $276.78 | $297.09 |
| September 2023 | $284.93 | $307.11 |
| August 2023 | $300.39 | $323.77 |
| July 2023 | $293.50 | $316.35 |
| June 2023 | $285.26 | $308.58 |
| May 2023 | $282.80 | $305.92 |
| April 2023 | $259.11 | $280.29 |
| March 2023 | $263.18 | $285.81 |
| February 2023 | $244.52 | $265.55 |
| January 2023 | $256.95 | $279.05 |
| December 2022 | $244.71 | $266.84 |
| November 2022 | $275.97 | $300.93 |
| October 2022 | $260.35 | $283.90 |
| September 2022 | $234.92 | $257.30 |
| August 2022 | $263.36 | $288.46 |
| July 2022 | $279.62 | $306.26 |
| June 2022 | $252.60 | $277.65 |
| May 2022 | $271.53 | $298.46 |
| April 2022 | $273.26 | $300.36 |
| March 2022 | $305.89 | $337.23 |
| February 2022 | $286.65 | $316.02 |
| January 2022 | $320.72 | $353.58 |
| December 2021 | $375.05 | $414.55 |
| November 2021 | $323.35 | $357.40 |
| October 2021 | $324.60 | $358.79 |
| September 2021 | $288.58 | $319.92 |
| August 2021 | $303.59 | $336.56 |
| July 2021 | $286.56 | $317.68 |
| June 2021 | $265.16 | $294.79 |
| May 2021 | $253.80 | $282.16 |
| April 2021 | $260.83 | $289.97 |
| March 2021 | $247.72 | $276.25 |
| February 2021 | $224.99 | $250.90 |
| January 2021 | $216.94 | $241.92 |
| December 2020 | $233.44 | $261.21 |
| November 2020 | $222.60 | $249.09 |
| October 2020 | $193.85 | $216.91 |
| September 2020 | $201.17 | $225.99 |
| August 2020 | $213.58 | $239.93 |
| July 2020 | $200.10 | $224.78 |
| June 2020 | $190.44 | $214.72 |
| May 2020 | $178.82 | $201.62 |
| April 2020 | $164.25 | $185.19 |
| March 2020 | $144.15 | $163.26 |
| February 2020 | $159.45 | $180.59 |
| January 2020 | $181.19 | $205.21 |
| December 2019 | $185.21 | $210.57 |
| November 2019 | $176.93 | $201.16 |
| October 2019 | $163.09 | $185.42 |
| September 2019 | $168.46 | $192.35 |
| August 2019 | $173.56 | $198.17 |
| July 2019 | $168.66 | $192.58 |
| June 2019 | $161.82 | $184.77 |
| May 2019 | $155.95 | $178.07 |
| April 2019 | $159.98 | $182.67 |
| March 2019 | $152.89 | $176.02 |
| February 2019 | $140.17 | $161.38 |
| January 2019 | $133.37 | $153.55 |
| December 2018 | $122.48 | $141.01 |
| November 2018 | $142.90 | $164.52 |
| October 2018 | $136.91 | $157.62 |
| September 2018 | $146.50 | $170.20 |
| August 2018 | $145.52 | $169.07 |
| July 2018 | $137.14 | $159.33 |
| June 2018 | $140.81 | $163.59 |
| May 2018 | $134.05 | $155.74 |
| April 2018 | $130.14 | $151.20 |
| March 2018 | $130.97 | $153.50 |
| February 2018 | $137.37 | $161.01 |
| January 2018 | $137.11 | $160.70 |
| December 2017 | $130.62 | $153.09 |
| November 2017 | $126.28 | $148.01 |
| October 2017 | $121.46 | $142.36 |
| September 2017 | $114.14 | $135.07 |
| August 2017 | $110.49 | $130.76 |
| July 2017 | $108.86 | $128.82 |
| June 2017 | $104.51 | $123.68 |
| May 2017 | $105.18 | $124.47 |
| April 2017 | $102.50 | $121.30 |
| March 2017 | $100.26 | $119.88 |
| February 2017 | $102.45 | $122.50 |
| January 2017 | $95.23 | $113.87 |
| December 2016 | $97.96 | $117.13 |
| November 2016 | $99.88 | $119.43 |
| October 2016 | $97.22 | $116.24 |
| September 2016 | $101.12 | $122.17 |
| August 2016 | $95.19 | $115 |
| July 2016 | $93.38 | $112.81 |
| June 2016 | $93.77 | $113.29 |
| May 2016 | $98.48 | $118.97 |
| April 2016 | $93.47 | $112.92 |
| March 2016 | $94.60 | $115.40 |
| February 2016 | $82.19 | $100.26 |
| January 2016 | $86.52 | $105.54 |
| December 2015 | $85.67 | $104.50 |
| November 2015 | $87.90 | $107.22 |
| October 2015 | $87.88 | $107.20 |
| September 2015 | $79.69 | $98.26 |
| August 2015 | $76.46 | $94.27 |
| July 2015 | $83.63 | $103.11 |
| June 2015 | $78.49 | $96.78 |
| May 2015 | $77.89 | $96.04 |
| April 2015 | $75.14 | $92.65 |
| March 2015 | $75.18 | $93.69 |
| February 2015 | $72.25 | $90.03 |
| January 2015 | $67.43 | $84.03 |
| December 2014 | $71.67 | $89.31 |
| November 2014 | $69.28 | $86.33 |
| October 2014 | $65.10 | $81.12 |
| September 2014 | $64.38 | $81.32 |
| August 2014 | $64.18 | $81.06 |
| July 2014 | $62.77 | $79.28 |
| June 2014 | $64 | $80.84 |
| May 2014 | $64.49 | $81.45 |
| April 2014 | $63.51 | $80.22 |
| March 2014 | $62.37 | $79.72 |
| February 2014 | $65.21 | $83.35 |
| January 2014 | $62.49 | $79.88 |
| December 2013 | $64.32 | $82.22 |
| November 2013 | $60.61 | $77.47 |
| October 2013 | $57.50 | $73.50 |
| September 2013 | $56.86 | $73.64 |
| August 2013 | $55.78 | $72.25 |
| July 2013 | $56.99 | $73.81 |
| June 2013 | $55.56 | $71.96 |
| May 2013 | $63.40 | $82.11 |
| April 2013 | $62.88 | $81.44 |
| March 2013 | $58.03 | $75.97 |
| February 2013 | $56.80 | $74.36 |
| January 2013 | $54.92 | $71.89 |
| December 2012 | $50.80 | $66.50 |
| November 2012 | $51.88 | $67.92 |
| October 2012 | $51.49 | $67.41 |
| September 2012 | $52.88 | $70.03 |
| August 2012 | $46.51 | $61.60 |
| July 2012 | $45.53 | $60.30 |
| June 2012 | $45.37 | $60.09 |
| May 2012 | $43.12 | $57.10 |
| April 2012 | $49.04 | $64.95 |
| March 2012 | $48.18 | $64.50 |
| February 2012 | $44.48 | $59.54 |
| January 2012 | $42.83 | $57.34 |
| December 2011 | $39.76 | $53.23 |
| November 2011 | $43.28 | $57.93 |
| October 2011 | $45.02 | $60.26 |
| September 2011 | $38.89 | $52.68 |
| August 2011 | $39.56 | $53.59 |
| July 2011 | $43.66 | $59.14 |
| June 2011 | $44.60 | $60.42 |
| May 2011 | $42.36 | $57.39 |
| April 2011 | $42.17 | $57.13 |
| March 2011 | $40.25 | $54.97 |
| February 2011 | $37.70 | $51.48 |
| January 2011 | $37.69 | $51.47 |
| December 2010 | $35.51 | $48.49 |
| November 2010 | $31.72 | $43.32 |
| October 2010 | $32.74 | $44.71 |
| September 2010 | $30.81 | $42.49 |
| August 2010 | $26.54 | $36.60 |
| July 2010 | $28.74 | $39.64 |
| June 2010 | $28.02 | $38.65 |
| May 2010 | $27.20 | $37.52 |
| April 2010 | $31.64 | $43.64 |
| March 2010 | $30.15 | $41.95 |
| February 2010 | $28.73 | $39.97 |
| January 2010 | $29.46 | $40.99 |
| December 2009 | $29.83 | $41.50 |
| November 2009 | $29.50 | $41.04 |
| October 2009 | $26.65 | $37.08 |
| September 2009 | $26.28 | $37.27 |
| August 2009 | $23.27 | $33 |
| July 2009 | $24.73 | $35.07 |
| June 2009 | $23.59 | $33.46 |
| May 2009 | $21.10 | $29.93 |
| April 2009 | $20.75 | $29.43 |
| March 2009 | $19.38 | $27.49 |
| February 2009 | $20.58 | $29.19 |
| January 2009 | $22.25 | $31.56 |
| December 2008 | $23.12 | $32.79 |
| November 2008 | $21.84 | $30.98 |
| October 2008 | $23.30 | $33.05 |
| September 2008 | $26.37 | $38 |
| August 2008 | $28.70 | $41.36 |
| July 2008 | $28.98 | $41.76 |
| June 2008 | $28.26 | $40.72 |
| May 2008 | $28.33 | $40.82 |
| April 2008 | $26.06 | $37.55 |
| March 2008 | $24.41 | $35.17 |
| February 2008 | $24.46 | $35.25 |
| January 2008 | $24.03 | $34.62 |
| December 2007 | $25 | $36.03 |
| November 2007 | $23.98 | $34.56 |
| October 2007 | $27.10 | $39.05 |
| September 2007 | $27.64 | $40.25 |
| August 2007 | $28.30 | $41.21 |
| July 2007 | $28.93 | $42.13 |
| June 2007 | $29.46 | $42.89 |
| May 2007 | $28.12 | $40.94 |
| April 2007 | $26.85 | $39.10 |
| March 2007 | $26.47 | $38.54 |
| February 2007 | $24.57 | $35.78 |
| January 2007 | $25.92 | $37.75 |
| December 2006 | $25.36 | $36.93 |
| November 2006 | $23.14 | $33.70 |
| October 2006 | $22.60 | $32.91 |
| September 2006 | $21.54 | $31.71 |
| August 2006 | $20.15 | $29.66 |
| July 2006 | $19.87 | $29.26 |
| June 2006 | $19.24 | $28.32 |
| May 2006 | $19.12 | $28.15 |
| April 2006 | $19.74 | $29.07 |
| March 2006 | $20.42 | $30.07 |
| February 2006 | $22.18 | $32.66 |
| January 2006 | $21.42 | $31.53 |
| December 2005 | $19.61 | $28.87 |
| November 2005 | $19.32 | $28.44 |
| October 2005 | $17.87 | $26.31 |
| September 2005 | $17.09 | $25.46 |
| August 2005 | $16.38 | $24.40 |
| July 2005 | $16.80 | $25.04 |
| June 2005 | $15.21 | $22.67 |
| May 2005 | $15.62 | $23.28 |
| April 2005 | $14.56 | $21.70 |
| March 2005 | $16.21 | $24.15 |
| February 2005 | $17.15 | $25.55 |
| January 2005 | $17.48 | $26.05 |
| December 2004 | $18.12 | $27 |
| November 2004 | $17.41 | $25.94 |
| October 2004 | $16.25 | $24.21 |
| September 2004 | $18.15 | $27.05 |
| August 2004 | $17.52 | $26.10 |
| July 2004 | $16.53 | $24.63 |
| June 2004 | $18.44 | $27.48 |
| May 2004 | $16.52 | $24.61 |
| April 2004 | $15.95 | $23.77 |
| March 2004 | $16.64 | $24.80 |
| February 2004 | $15.50 | $23.10 |
| January 2004 | $15.88 | $23.67 |
| December 2003 | $17.66 | $26.32 |
| November 2003 | $16.71 | $24.90 |
| October 2003 | $15.70 | $23.40 |
| September 2003 | $14.99 | $22.34 |
| August 2003 | $14.20 | $21.16 |
| July 2003 | $13.03 | $19.42 |
| June 2003 | $12.14 | $18.09 |
| May 2003 | $11.76 | $17.52 |
| April 2003 | $10.75 | $16.02 |
| March 2003 | $10.40 | $15.50 |
| February 2003 | $10.30 | $15.34 |
| January 2003 | $11.11 | $16.55 |
| December 2002 | $12.07 | $17.99 |
| November 2002 | $12.92 | $19.25 |
| October 2002 | $11.33 | $16.88 |
| September 2002 | $9.58 | $14.28 |
| August 2002 | $11.04 | $16.45 |
| July 2002 | $11.07 | $16.50 |
| June 2002 | $12.75 | $19 |
| May 2002 | $13.99 | $20.85 |
| April 2002 | $14.39 | $21.44 |
| March 2002 | $17.92 | $26.70 |
| February 2002 | $17.58 | $26.19 |
| January 2002 | $17.30 | $25.78 |
| December 2001 | $18.07 | $26.92 |
| November 2001 | $15.17 | $22.60 |
| October 2001 | $11.79 | $17.57 |
| September 2001 | $8.56 | $12.75 |
| August 2001 | $10 | $14.90 |
| July 2001 | $10.04 | $14.96 |
ACN
List: Contenders
Price: $251.88
52 week price:
Dividend Yield: 3.41%
5-year range yield:
Forward Dividend Yield: 2.61%
Payout Ratio: 51.75%
Payout Ratio Range:
Dividend Per Share: 6.84 USD
Earnings Per Share: 13.56 USD
P/E Ratio: 14.50
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: Ireland
Volume: 2.7 million
Ebitda: 1.7 billionMarket Capitalization: 120.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 16.45%
DGR5: 14.21%
DGR10: 9.06%
DGR20: 30.00%