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 March 31, 2020, ACN opened at $167.43, traded as high as $169.88 and as low as $162.16, and closed at $163.26. Trading volume was a total of 2.96M shares. On April 01, 2020, ACN opened at $158.57, traded as high as $160.82 and as low as $152.58, and closed at $154.68. Trading volume was a total of 2.97M shares. On April 02, 2020, ACN opened at $154.05, traded as high as $160.50 and as low as $153.55, and closed at $156.27. Trading volume was a total of 3.03M shares. On April 03, 2020, ACN opened at $155.60, traded as high as $158.72 and as low as $148.28, and closed at $152.15. Trading volume was a total of 3.77M shares. On April 06, 2020, ACN opened at $158.98, traded as high as $166.75 and as low as $157.04, and closed at $166.05. Trading volume was a total of 3.09M 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: | 04/06/2010 | ||
| End date: | 04/06/2020 | ||
| Start price/share: | $41.52 | ||
| End price/share: | $166.05 | ||
| Starting shares: | 240.85 | ||
| Ending shares: | 295.55 | ||
| Dividends reinvested/share: | $19.95 | ||
| Total return: | 390.75% | ||
| Average Annual Total Return: | 17.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $49,085.71 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/06/2010 | ||
| End date: | 04/06/2020 | ||
| Start price/share: | $41.52 | ||
| End price/share: | $166.05 | ||
| Dividends collected/share: | $19.95 | ||
| Total return: | 347.96% | ||
| Average Annual Total Return: | 16.16% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,781.72 | ||
| Years: | 10.01 | ||
 | |||||
| ACN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/31/2020 | $167.43 | $169.88 | $162.16 | $163.26 | 2.96M |
| 04/01/2020 | $158.57 | $160.82 | $152.58 | $154.68 | 2.97M |
| 04/02/2020 | $154.05 | $160.50 | $153.55 | $156.27 | 3.03M |
| 04/03/2020 | $155.60 | $158.72 | $148.28 | $152.15 | 3.77M |
| 04/06/2020 | $158.98 | $166.75 | $157.04 | $166.05 | 3.09M |
|
| 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 |
| 03/31/2020 | $163.26 |
| 04/01/2020 | $154.68 |
| 04/02/2020 | $156.27 |
| 04/03/2020 | $152.15 |
| 04/06/2020 | $166.05 |
