Accenture plc - Price History
Monthly price history for ACN (Accenture plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $300.34 | $300.34 |
| April 2024 | $300.91 | $300.91 |
| March 2024 | $345.27 | $346.61 |
| February 2024 | $373.33 | $374.78 |
| January 2024 | $362.48 | $363.88 |
| December 2023 | $348.28 | $350.91 |
| November 2023 | $330.65 | $333.14 |
| October 2023 | $294.87 | $297.09 |
| September 2023 | $303.55 | $307.11 |
| August 2023 | $320.02 | $323.77 |
| July 2023 | $312.69 | $316.35 |
| June 2023 | $303.90 | $308.58 |
| May 2023 | $301.28 | $305.92 |
| April 2023 | $276.04 | $280.29 |
| March 2023 | $280.38 | $285.81 |
| February 2023 | $260.50 | $265.55 |
| January 2023 | $273.75 | $279.05 |
| December 2022 | $260.70 | $266.84 |
| November 2022 | $294.01 | $300.93 |
| October 2022 | $277.37 | $283.90 |
| September 2022 | $250.27 | $257.30 |
| August 2022 | $280.58 | $288.46 |
| July 2022 | $297.89 | $306.26 |
| June 2022 | $269.10 | $277.65 |
| May 2022 | $289.27 | $298.46 |
| April 2022 | $291.12 | $300.36 |
| March 2022 | $325.88 | $337.23 |
| February 2022 | $305.38 | $316.02 |
| January 2022 | $341.68 | $353.58 |
| December 2021 | $399.56 | $414.55 |
| November 2021 | $344.48 | $357.40 |
| October 2021 | $345.82 | $358.79 |
| September 2021 | $307.44 | $319.92 |
| August 2021 | $323.43 | $336.56 |
| July 2021 | $305.29 | $317.68 |
| June 2021 | $282.49 | $294.79 |
| May 2021 | $270.39 | $282.16 |
| April 2021 | $277.88 | $289.97 |
| March 2021 | $263.91 | $276.25 |
| February 2021 | $239.69 | $250.90 |
| January 2021 | $231.11 | $241.92 |
| December 2020 | $248.69 | $261.21 |
| November 2020 | $237.15 | $249.09 |
| October 2020 | $206.52 | $216.91 |
| September 2020 | $214.32 | $225.99 |
| August 2020 | $227.54 | $239.93 |
| July 2020 | $213.17 | $224.78 |
| June 2020 | $202.89 | $214.72 |
| May 2020 | $190.51 | $201.62 |
| April 2020 | $174.99 | $185.19 |
| March 2020 | $153.57 | $163.26 |
| February 2020 | $169.87 | $180.59 |
| January 2020 | $193.03 | $205.21 |
| December 2019 | $197.31 | $210.57 |
| November 2019 | $188.49 | $201.16 |
| October 2019 | $173.74 | $185.42 |
| September 2019 | $179.47 | $192.35 |
| August 2019 | $184.90 | $198.17 |
| July 2019 | $179.68 | $192.58 |
| June 2019 | $172.40 | $184.77 |
| May 2019 | $166.14 | $178.07 |
| April 2019 | $170.44 | $182.67 |
| March 2019 | $162.88 | $176.02 |
| February 2019 | $149.34 | $161.38 |
| January 2019 | $142.09 | $153.55 |
| December 2018 | $130.48 | $141.01 |
| November 2018 | $152.24 | $164.52 |
| October 2018 | $145.86 | $157.62 |
| September 2018 | $156.07 | $170.20 |
| August 2018 | $155.03 | $169.07 |
| July 2018 | $146.10 | $159.33 |
| June 2018 | $150.01 | $163.59 |
| May 2018 | $142.81 | $155.74 |
| April 2018 | $138.65 | $151.20 |
| March 2018 | $139.52 | $153.50 |
| February 2018 | $146.35 | $161.01 |
| January 2018 | $146.07 | $160.70 |
| December 2017 | $139.15 | $153.09 |
| November 2017 | $134.54 | $148.01 |
| October 2017 | $129.40 | $142.36 |
| September 2017 | $121.60 | $135.07 |
| August 2017 | $117.72 | $130.76 |
| July 2017 | $115.97 | $128.82 |
| June 2017 | $111.34 | $123.68 |
| May 2017 | $112.05 | $124.47 |
| April 2017 | $109.20 | $121.30 |
| March 2017 | $106.81 | $119.88 |
| February 2017 | $109.15 | $122.50 |
| January 2017 | $101.46 | $113.87 |
| December 2016 | $104.36 | $117.13 |
| November 2016 | $106.41 | $119.43 |
| October 2016 | $103.57 | $116.24 |
| September 2016 | $107.73 | $122.17 |
| August 2016 | $101.41 | $115 |
| July 2016 | $99.48 | $112.81 |
| June 2016 | $99.90 | $113.29 |
| May 2016 | $104.91 | $118.97 |
| April 2016 | $99.58 | $112.92 |
| March 2016 | $100.78 | $115.40 |
| February 2016 | $87.56 | $100.26 |
| January 2016 | $92.17 | $105.54 |
| December 2015 | $91.26 | $104.50 |
| November 2015 | $93.64 | $107.22 |
| October 2015 | $93.62 | $107.20 |
| September 2015 | $84.90 | $98.26 |
| August 2015 | $81.46 | $94.27 |
| July 2015 | $89.09 | $103.11 |
| June 2015 | $83.62 | $96.78 |
| May 2015 | $82.98 | $96.04 |
| April 2015 | $80.06 | $92.65 |
| March 2015 | $80.10 | $93.69 |
| February 2015 | $76.97 | $90.03 |
| January 2015 | $71.84 | $84.03 |
| December 2014 | $76.35 | $89.31 |
| November 2014 | $73.80 | $86.33 |
| October 2014 | $69.35 | $81.12 |
| September 2014 | $68.59 | $81.32 |
| August 2014 | $68.37 | $81.06 |
| July 2014 | $66.87 | $79.28 |
| June 2014 | $68.19 | $80.84 |
| May 2014 | $68.70 | $81.45 |
| April 2014 | $67.66 | $80.22 |
| March 2014 | $66.44 | $79.72 |
| February 2014 | $69.47 | $83.35 |
| January 2014 | $66.58 | $79.88 |
| December 2013 | $68.53 | $82.22 |
| November 2013 | $64.57 | $77.47 |
| October 2013 | $61.26 | $73.50 |
| September 2013 | $60.57 | $73.64 |
| August 2013 | $59.43 | $72.25 |
| July 2013 | $60.71 | $73.81 |
| June 2013 | $59.19 | $71.96 |
| May 2013 | $67.54 | $82.11 |
| April 2013 | $66.99 | $81.44 |
| March 2013 | $61.82 | $75.97 |
| February 2013 | $60.51 | $74.36 |
| January 2013 | $58.50 | $71.89 |
| December 2012 | $54.12 | $66.50 |
| November 2012 | $55.27 | $67.92 |
| October 2012 | $54.86 | $67.41 |
| September 2012 | $56.34 | $70.03 |
| August 2012 | $49.55 | $61.60 |
| July 2012 | $48.51 | $60.30 |
| June 2012 | $48.34 | $60.09 |
| May 2012 | $45.93 | $57.10 |
| April 2012 | $52.25 | $64.95 |
| March 2012 | $51.33 | $64.50 |
| February 2012 | $47.38 | $59.54 |
| January 2012 | $45.63 | $57.34 |
| December 2011 | $42.36 | $53.23 |
| November 2011 | $46.10 | $57.93 |
| October 2011 | $47.96 | $60.26 |
| September 2011 | $41.43 | $52.68 |
| August 2011 | $42.14 | $53.59 |
| July 2011 | $46.51 | $59.14 |
| June 2011 | $47.52 | $60.42 |
| May 2011 | $45.13 | $57.39 |
| April 2011 | $44.93 | $57.13 |
| March 2011 | $42.88 | $54.97 |
| February 2011 | $40.16 | $51.48 |
| January 2011 | $40.15 | $51.47 |
| December 2010 | $37.83 | $48.49 |
| November 2010 | $33.79 | $43.32 |
| October 2010 | $34.88 | $44.71 |
| September 2010 | $32.82 | $42.49 |
| August 2010 | $28.27 | $36.60 |
| July 2010 | $30.62 | $39.64 |
| June 2010 | $29.85 | $38.65 |
| May 2010 | $28.98 | $37.52 |
| April 2010 | $33.71 | $43.64 |
| March 2010 | $32.12 | $41.95 |
| February 2010 | $30.60 | $39.97 |
| January 2010 | $31.39 | $40.99 |
| December 2009 | $31.78 | $41.50 |
| November 2009 | $31.42 | $41.04 |
| October 2009 | $28.39 | $37.08 |
| September 2009 | $27.99 | $37.27 |
| August 2009 | $24.79 | $33 |
| July 2009 | $26.34 | $35.07 |
| June 2009 | $25.13 | $33.46 |
| May 2009 | $22.48 | $29.93 |
| April 2009 | $22.10 | $29.43 |
| March 2009 | $20.65 | $27.49 |
| February 2009 | $21.92 | $29.19 |
| January 2009 | $23.70 | $31.56 |
| December 2008 | $24.63 | $32.79 |
| November 2008 | $23.27 | $30.98 |
| October 2008 | $24.82 | $33.05 |
| September 2008 | $28.10 | $38 |
| August 2008 | $30.58 | $41.36 |
| July 2008 | $30.88 | $41.76 |
| June 2008 | $30.11 | $40.72 |
| May 2008 | $30.18 | $40.82 |
| April 2008 | $27.76 | $37.55 |
| March 2008 | $26 | $35.17 |
| February 2008 | $26.06 | $35.25 |
| January 2008 | $25.60 | $34.62 |
| December 2007 | $26.64 | $36.03 |
| November 2007 | $25.55 | $34.56 |
| October 2007 | $28.87 | $39.05 |
| September 2007 | $29.45 | $40.25 |
| August 2007 | $30.15 | $41.21 |
| July 2007 | $30.82 | $42.13 |
| June 2007 | $31.38 | $42.89 |
| May 2007 | $29.95 | $40.94 |
| April 2007 | $28.61 | $39.10 |
| March 2007 | $28.20 | $38.54 |
| February 2007 | $26.18 | $35.78 |
| January 2007 | $27.62 | $37.75 |
| December 2006 | $27.02 | $36.93 |
| November 2006 | $24.66 | $33.70 |
| October 2006 | $24.08 | $32.91 |
| September 2006 | $22.95 | $31.71 |
| August 2006 | $21.46 | $29.66 |
| July 2006 | $21.17 | $29.26 |
| June 2006 | $20.49 | $28.32 |
| May 2006 | $20.37 | $28.15 |
| April 2006 | $21.04 | $29.07 |
| March 2006 | $21.76 | $30.07 |
| February 2006 | $23.63 | $32.66 |
| January 2006 | $22.82 | $31.53 |
| December 2005 | $20.89 | $28.87 |
| November 2005 | $20.58 | $28.44 |
| October 2005 | $19.04 | $26.31 |
| September 2005 | $18.20 | $25.46 |
| August 2005 | $17.44 | $24.40 |
| July 2005 | $17.90 | $25.04 |
| June 2005 | $16.21 | $22.67 |
| May 2005 | $16.64 | $23.28 |
| April 2005 | $15.51 | $21.70 |
| March 2005 | $17.27 | $24.15 |
| February 2005 | $18.27 | $25.55 |
| January 2005 | $18.62 | $26.05 |
| December 2004 | $19.30 | $27 |
| November 2004 | $18.55 | $25.94 |
| October 2004 | $17.31 | $24.21 |
| September 2004 | $19.34 | $27.05 |
| August 2004 | $18.66 | $26.10 |
| July 2004 | $17.61 | $24.63 |
| June 2004 | $19.65 | $27.48 |
| May 2004 | $17.60 | $24.61 |
| April 2004 | $16.99 | $23.77 |
| March 2004 | $17.73 | $24.80 |
| February 2004 | $16.52 | $23.10 |
| January 2004 | $16.92 | $23.67 |
| December 2003 | $18.82 | $26.32 |
| November 2003 | $17.80 | $24.90 |
| October 2003 | $16.73 | $23.40 |
| September 2003 | $15.97 | $22.34 |
| August 2003 | $15.13 | $21.16 |
| July 2003 | $13.88 | $19.42 |
| June 2003 | $12.93 | $18.09 |
| May 2003 | $12.53 | $17.52 |
| April 2003 | $11.45 | $16.02 |
| March 2003 | $11.08 | $15.50 |
| February 2003 | $10.97 | $15.34 |
| January 2003 | $11.83 | $16.55 |
| December 2002 | $12.86 | $17.99 |
| November 2002 | $13.76 | $19.25 |
| October 2002 | $12.07 | $16.88 |
| September 2002 | $10.21 | $14.28 |
| August 2002 | $11.76 | $16.45 |
| July 2002 | $11.80 | $16.50 |
| June 2002 | $13.58 | $19 |
| May 2002 | $14.91 | $20.85 |
| April 2002 | $15.33 | $21.44 |
| March 2002 | $19.09 | $26.70 |
| February 2002 | $18.72 | $26.19 |
| January 2002 | $18.43 | $25.78 |
| December 2001 | $19.25 | $26.92 |
| November 2001 | $16.16 | $22.60 |
| October 2001 | $12.56 | $17.57 |
| September 2001 | $9.12 | $12.75 |
| August 2001 | $10.65 | $14.90 |
| July 2001 | $10.70 | $14.96 |
ACN
List: Contenders
Price: $300.34
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.73%
Payout Ratio: 47.87%
Payout Ratio Range:
Dividend Per Share: 5.16 USD
Earnings Per Share: 10.97 USD
P/E Ratio: 34.35
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 2.7 million
Ebitda: 1.7 billionMarket Capitalization: 207.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 17.85%
DGR10: 16.04%