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 July 30, 2020, ACN opened at $220.81, traded as high as $223.99 and as low as $219.78, and closed at $223.98. Trading volume was a total of 1.41M shares. On July 31, 2020, ACN opened at $223.89, traded as high as $224.95 and as low as $220.90, and closed at $224.78. Trading volume was a total of 1.50M shares. On August 03, 2020, ACN opened at $225.00, traded as high as $228.00 and as low as $224.46, and closed at $227.18. Trading volume was a total of 1.63M shares. On August 04, 2020, ACN opened at $226.29, traded as high as $227.78 and as low as $225.55, and closed at $227.15. Trading volume was a total of 1.26M shares. On August 05, 2020, ACN opened at $227.94, traded as high as $229.40 and as low as $227.46, and closed at $228.70. Trading volume was a total of 1.16M 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: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $40.27 | ||
| End price/share: | $228.70 | ||
| Starting shares: | 248.32 | ||
| Ending shares: | 304.62 | ||
| Dividends reinvested/share: | $21.17 | ||
| Total return: | 596.66% | ||
| Average Annual Total Return: | 21.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $69,663.66 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $40.27 | ||
| End price/share: | $228.70 | ||
| Dividends collected/share: | $21.17 | ||
| Total return: | 520.49% | ||
| Average Annual Total Return: | 20.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $62,030.95 | ||
| Years: | 10.01 | ||
 | |||||
| ACN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/30/2020 | $220.81 | $223.99 | $219.78 | $223.98 | 1.41M |
| 07/31/2020 | $223.89 | $224.95 | $220.90 | $224.78 | 1.50M |
| 08/03/2020 | $225.00 | $228.00 | $224.46 | $227.18 | 1.63M |
| 08/04/2020 | $226.29 | $227.78 | $225.55 | $227.15 | 1.26M |
| 08/05/2020 | $227.94 | $229.40 | $227.46 | $228.70 | 1.16M |
|
| 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 life sciences; and Resources, which serves the chemicals, energy, forest products, metals and mining, utilities and related industries. |
| ACN Historical Closing Prices | |
| Date | Close |
| 07/30/2020 | $223.98 |
| 07/31/2020 | $224.78 |
| 08/03/2020 | $227.18 |
| 08/04/2020 | $227.15 |
| 08/05/2020 | $228.70 |
