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 October 17, 2019, ACN opened at $186.96, traded as high as $187.33 and as low as $185.16, and closed at $186.04. Trading volume was a total of 1.49M shares. On October 18, 2019, ACN opened at $186.87, traded as high as $188.13 and as low as $186.61, and closed at $187.08. Trading volume was a total of 2.90M shares. On October 21, 2019, ACN opened at $186.95, traded as high as $187.54 and as low as $185.39, and closed at $187.34. Trading volume was a total of 1.34M shares. On October 22, 2019, ACN opened at $187.27, traded as high as $188.11 and as low as $182.34, and closed at $182.72. Trading volume was a total of 1.75M shares. On October 23, 2019, ACN opened at $182.39, traded as high as $184.84 and as low as $181.97, and closed at $184.07. Trading volume was a total of 2.26M 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: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $37.77 | ||
| End price/share: | $184.07 | ||
| Starting shares: | 264.76 | ||
| Ending shares: | 323.64 | ||
| Dividends reinvested/share: | $19.15 | ||
| Total return: | 495.72% | ||
| Average Annual Total Return: | 19.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $59,592.79 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $37.77 | ||
| End price/share: | $184.07 | ||
| Dividends collected/share: | $19.15 | ||
| Total return: | 438.03% | ||
| Average Annual Total Return: | 18.32% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $53,824.74 | ||
| Years: | 10.01 | ||
 | |||||
| ACN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $186.96 | $187.33 | $185.16 | $186.04 | 1.49M |
| 10/18/2019 | $186.87 | $188.13 | $186.61 | $187.08 | 2.90M |
| 10/21/2019 | $186.95 | $187.54 | $185.39 | $187.34 | 1.34M |
| 10/22/2019 | $187.27 | $188.11 | $182.34 | $182.72 | 1.75M |
| 10/23/2019 | $182.39 | $184.84 | $181.97 | $184.07 | 2.26M |
|
| 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 |
| 10/17/2019 | $186.04 |
| 10/18/2019 | $187.08 |
| 10/21/2019 | $187.34 |
| 10/22/2019 | $182.72 |
| 10/23/2019 | $184.07 |
