Historical Stock Price
ACN historical stock prices picture
Accenture (ACN) has the following price history information. Looking back at ACN historical stock prices for the last five trading days, on May 16, 2024, ACN opened at $309.66, traded as high as $310.59 and as low as $306.75, and closed at $308.00. Trading volume was a total of 2.58M shares. On May 17, 2024, ACN opened at $309.74, traded as high as $310.00 and as low as $300.01, and closed at $303.59. Trading volume was a total of 4.23M shares. On May 20, 2024, ACN opened at $303.51, traded as high as $307.07 and as low as $301.61, and closed at $305.70. Trading volume was a total of 2.42M shares. On May 21, 2024, ACN opened at $306.79, traded as high as $307.15 and as low as $302.96, and closed at $303.64. Trading volume was a total of 1.87M shares. On May 22, 2024, ACN opened at $303.96, traded as high as $308.19 and as low as $303.69, and closed at $307.11. Trading volume was a total of 2.43M shares.

ACN Historical Stock Prices By Date:

ACN historical cagr picture

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: 05/27/2014
End date: 05/22/2024
Start price/share: $80.10
End price/share: $307.11
Starting shares: 124.84
Ending shares: 148.00
Dividends reinvested/share: $31.19
Total return: 354.52%
Average Annual Total Return: 16.36%
Starting investment: $10,000.00
Ending investment: $45,464.93
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 05/22/2024
Start price/share: $80.10
End price/share: $307.11
Dividends collected/share: $31.19
Total return: 322.35%
Average Annual Total Return: 15.51%
Starting investment: $10,000.00
Ending investment: $42,252.53
Years: 9.99
Date Open High Low Close Volume
05/16/2024 $309.66 $310.59 $306.75 $308.00 2.58M
05/17/2024 $309.74 $310.00 $300.01 $303.59 4.23M
05/20/2024 $303.51 $307.07 $301.61 $305.70 2.42M
05/21/2024 $306.79 $307.15 $302.96 $303.64 1.87M
05/22/2024 $303.96 $308.19 $303.69 $307.11 2.43M
Accenture is a services company. Co.'s services include: Strategy and Consulting, which works with C-suite executives and boards of organizations, helping them formulate their strategy; Technology, which includes services and solutions such as cloud, systems integration and application management, and infrastructure services; Operations, which operates business processes on behalf of clients for specific enterprise functions; Industry X, which combines its digital capabilities with engineering and manufacturing capabilities; and Song, which includes growth, product and design, technology and platforms, creative, media and marketing strategy, and campaign, content and channel orchestration.
Date Close
05/16/2024$308.00
05/17/2024$303.59
05/20/2024$305.70
05/21/2024$303.64
05/22/2024$307.11

ACN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.