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 November 29, 2021, ACN opened at $359.14, traded as high as $369.53 and as low as $359.14, and closed at $365.82. Trading volume was a total of 2.86M shares. On November 30, 2021, ACN opened at $361.67, traded as high as $365.05 and as low as $357.29, and closed at $357.40. Trading volume was a total of 4.76M shares. On December 01, 2021, ACN opened at $365.27, traded as high as $369.58 and as low as $359.95, and closed at $360.14. Trading volume was a total of 2.88M shares. On December 02, 2021, ACN opened at $359.71, traded as high as $368.89 and as low as $359.71, and closed at $365.30. Trading volume was a total of 3.18M shares. On December 03, 2021, ACN opened at $369.41, traded as high as $370.76 and as low as $357.34, and closed at $361.42. Trading volume was a total of 2.33M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $59.17 | ||
| End price/share: | $361.42 | ||
| Starting shares: | 169.00 | ||
| Ending shares: | 204.55 | ||
| Dividends reinvested/share: | $24.09 | ||
| Total return: | 639.29% | ||
| Average Annual Total Return: | 22.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $73,949.41 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $59.17 | ||
| End price/share: | $361.42 | ||
| Dividends collected/share: | $24.09 | ||
| Total return: | 551.52% | ||
| Average Annual Total Return: | 20.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $65,137.81 | ||
| Years: | 10.00 | ||
 | |||||
| ACN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $359.14 | $369.53 | $359.14 | $365.82 | 2.86M |
| 11/30/2021 | $361.67 | $365.05 | $357.29 | $357.40 | 4.76M |
| 12/01/2021 | $365.27 | $369.58 | $359.95 | $360.14 | 2.88M |
| 12/02/2021 | $359.71 | $368.89 | $359.71 | $365.30 | 3.18M |
| 12/03/2021 | $369.41 | $370.76 | $357.34 | $361.42 | 2.33M |
|
| About Accenture |
| Accenture is a services company. Co. provides a range of services in strategy and consulting, interactive, technology and operations. Co.'s industry 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 providers and public service organizations; Products, which provides consumer goods, retail and travel services, industrial and life services; and Resources, which serves the chemicals and natural resources, energy and utilities industries. |
| ACN Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $365.82 |
| 11/30/2021 | $357.40 |
| 12/01/2021 | $360.14 |
| 12/02/2021 | $365.30 |
| 12/03/2021 | $361.42 |
