Historical Stock Price
|
| Home |
| Free Dividend Report |
| ACN Dividend History |
| ACN Historical Stock Prices |
| Preferred Stock Newsletter |
| ACN Options Chain |
| Stock Message Boards |
Accenture (ACN) has the following price history information. Looking back at ACN historical stock prices for the last five trading days, on August 19, 2019, ACN opened at $195.00, traded as high as $196.29 and as low as $194.52, and closed at $195.18. Trading volume was a total of 1.89M shares. On August 20, 2019, ACN opened at $195.11, traded as high as $195.98 and as low as $193.12, and closed at $194.20. Trading volume was a total of 1.42M shares. On August 21, 2019, ACN opened at $195.69, traded as high as $196.84 and as low as $195.07, and closed at $195.73. Trading volume was a total of 1.04M shares. On August 22, 2019, ACN opened at $196.46, traded as high as $196.97 and as low as $194.27, and closed at $196.34. Trading volume was a total of 1.16M shares. On August 23, 2019, ACN opened at $195.00, traded as high as $197.93 and as low as $191.57, and closed at $192.81. Trading volume was a total of 2.29M shares.
ACN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Accenture shares, starting with a $10,000 purchase of ACN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $35.56 | ||
| End price/share: | $192.81 | ||
| Starting shares: | 281.21 | ||
| Ending shares: | 348.82 | ||
| Dividends reinvested/share: | $19.10 | ||
| Total return: | 572.57% | ||
| Average Annual Total Return: | 20.99% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $67,254.52 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $35.56 | ||
| End price/share: | $192.81 | ||
| Dividends collected/share: | $19.10 | ||
| Total return: | 495.91% | ||
| Average Annual Total Return: | 19.54% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $59,613.54 | ||
| Years: | 10.00 | ||
 | |||||
| ACN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $195.00 | $196.29 | $194.52 | $195.18 | 1.89M |
| 08/20/2019 | $195.11 | $195.98 | $193.12 | $194.20 | 1.42M |
| 08/21/2019 | $195.69 | $196.84 | $195.07 | $195.73 | 1.04M |
| 08/22/2019 | $196.46 | $196.97 | $194.27 | $196.34 | 1.16M |
| 08/23/2019 | $195.00 | $197.93 | $191.57 | $192.81 | 2.29M |
|
| About Accenture |
| Accenture is a services company. Co.'s operating groups are: Communications, Media and Technology, which serves communications, media, high tech, software and platform companies; Financial Services, which serves the banking, capital markets and insurance industries; Health and Public Service, which serves healthcare payers and providers, government departments and agencies, public service organizations, educational institutions and non-profit organizations; Products, which serves a set of interconnected consumer-relevant industries such as consumer goods and retail; and Resources, which serves the chemicals, energy, forest products, metals and mining, utilities and related industries. |
| ACN Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $195.18 |
| 08/20/2019 | $194.20 |
| 08/21/2019 | $195.73 |
| 08/22/2019 | $196.34 |
| 08/23/2019 | $192.81 |
