Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 154.20 | 167.74 | 152.00 | 165.38 | 164.01 | 10,957 |
| 2026-07-27 | 148.06 | 156.75 | 144.00 | 156.59 | 155.30 | 10,922 |
| 2026-07-24 | 142.00 | 147.17 | 136.00 | 145.16 | 143.96 | 5,588 |
| 2026-07-23 | 142.00 | 142.05 | 136.04 | 138.24 | 137.10 | 4,879 |
| 2026-07-22 | 141.62 | 146.00 | 138.90 | 139.67 | 138.52 | 5,781 |
| 2026-07-21 | 145.53 | 148.75 | 140.25 | 140.93 | 139.77 | 5,248 |
| 2026-07-20 | 144.61 | 147.00 | 138.21 | 145.48 | 144.28 | 5,105 |
| 2026-07-17 | 143.00 | 150.00 | 135.00 | 144.46 | 143.27 | 44,034 |
| 2026-07-16 | 136.80 | 144.12 | 135.50 | 144.07 | 142.88 | 12,620 |
| 2026-07-15 | 134.88 | 139.57 | 132.00 | 137.46 | 136.32 | 53,140 |
| 2026-07-14 | 137.07 | 141.01 | 124.55 | 136.05 | 134.93 | 10,146 |
| 2026-07-13 | 135.47 | 142.00 | 135.05 | 138.61 | 137.46 | 11,625 |
| 2026-07-10 | 139.38 | 142.73 | 135.65 | 135.83 | 134.71 | 14,172 |
| 2026-07-09 | 136.90 | 139.19 | 129.60 | 138.63 | 137.49 | 24,478 |
| 2026-07-08 | 141.16 | 145.00 | 138.00 | 138.65 | 137.50 | 7,230 |
| 2026-07-07 | 137.11 | 145.00 | 135.00 | 143.34 | 140.54 | 15,825 |
| 2026-07-06 | 138.00 | 139.89 | 133.50 | 137.00 | 134.32 | 12,210 |
| 2026-07-02 | 131.68 | 138.50 | 130.25 | 138.34 | 135.63 | 25,074 |
| 2026-07-01 | 124.43 | 133.82 | 124.00 | 133.04 | 130.44 | 25,211 |
| 2026-06-30 | 125.64 | 128.02 | 121.84 | 123.80 | 121.38 | 48,786 |
| 2026-06-29 | 130.32 | 132.50 | 124.89 | 125.14 | 122.70 | 17,971 |
| 2026-06-26 | 126.49 | 129.19 | 124.01 | 128.32 | 125.81 | 50,608 |
| 2026-06-25 | 129.01 | 133.47 | 125.97 | 126.49 | 124.02 | 15,310 |
| 2026-06-24 | 126.55 | 130.66 | 123.07 | 130.20 | 127.66 | 12,431 |
| 2026-06-23 | 124.35 | 129.47 | 122.46 | 125.70 | 123.24 | 21,198 |
| 2026-06-22 | 129.00 | 132.39 | 120.00 | 120.13 | 117.78 | 87,819 |
| 2026-06-18 | 158.91 | 160.22 | 125.35 | 127.38 | 124.89 | 82,928 |
| 2026-06-17 | 167.00 | 169.16 | 158.45 | 159.33 | 156.22 | 8,004 |
| 2026-06-16 | 166.00 | 170.74 | 164.67 | 165.84 | 162.60 | 25,336 |
| 2026-06-15 | 174.00 | 179.90 | 166.31 | 167.28 | 164.01 | 10,787 |
| 2026-06-12 | 167.87 | 171.79 | 164.82 | 170.60 | 167.27 | 3,622 |
| 2026-06-11 | 175.00 | 175.00 | 163.88 | 169.85 | 166.53 | 6,051 |
| 2026-06-10 | 173.53 | 177.15 | 166.98 | 170.70 | 167.37 | 3,012 |
| 2026-06-09 | 174.50 | 178.25 | 170.50 | 171.96 | 168.60 | 4,630 |
| 2026-06-08 | 178.97 | 179.75 | 175.00 | 176.35 | 172.90 | 2,648 |
| 2026-06-05 | 179.87 | 183.80 | 176.32 | 178.78 | 175.29 | 9,876 |
| 2026-06-04 | 177.53 | 185.64 | 177.20 | 178.17 | 174.69 | 9,662 |
| 2026-06-03 | 185.59 | 188.27 | 176.48 | 179.46 | 175.95 | 12,032 |
| 2026-06-02 | 196.55 | 198.00 | 183.41 | 185.03 | 181.42 | 8,353 |
| 2026-06-01 | 188.98 | 198.00 | 187.07 | 196.74 | 192.90 | 16,140 |
| 2026-05-29 | 179.00 | 187.66 | 175.28 | 186.41 | 182.77 | 6,147 |
| 2026-05-28 | 177.16 | 179.85 | 174.00 | 178.37 | 174.89 | 6,347 |
| 2026-05-27 | 177.52 | 183.14 | 174.50 | 177.39 | 173.92 | 3,037 |
| 2026-05-26 | 181.29 | 184.00 | 174.22 | 178.00 | 174.52 | 10,805 |
| 2026-05-22 | 178.60 | 182.70 | 177.00 | 179.76 | 176.25 | 2,792 |
| 2026-05-21 | 178.39 | 185.67 | 172.50 | 178.19 | 174.71 | 2,629 |
| 2026-05-20 | 176.80 | 181.10 | 170.83 | 179.48 | 175.97 | 5,839 |
| 2026-05-19 | 177.65 | 184.76 | 176.70 | 176.80 | 173.35 | 12,848 |
| 2026-05-18 | 168.80 | 176.49 | 166.51 | 176.49 | 173.04 | 6,260 |
| 2026-05-15 | 165.60 | 169.39 | 162.15 | 166.96 | 163.69 | 6,555 |
| 2026-05-14 | 160.59 | 166.01 | 159.64 | 163.68 | 160.48 | 16,279 |
| 2026-05-13 | 170.85 | 171.50 | 155.67 | 156.57 | 153.51 | 27,471 |
| 2026-05-12 | 173.47 | 175.57 | 171.76 | 172.15 | 168.79 | 3,815 |
| 2026-05-11 | 180.71 | 182.00 | 173.25 | 173.33 | 169.94 | 5,564 |
| 2026-05-08 | 180.14 | 181.00 | 172.51 | 180.98 | 177.44 | 4,412 |
| 2026-05-07 | 175.93 | 180.19 | 173.10 | 179.71 | 176.20 | 5,587 |
| 2026-05-06 | 179.22 | 181.98 | 173.69 | 176.15 | 172.71 | 8,444 |
| 2026-05-05 | 180.40 | 182.99 | 173.66 | 176.40 | 172.96 | 4,903 |
| 2026-05-01 | 179.65 | 184.10 | 177.00 | 179.92 | 176.40 | 5,500 |
| 2026-04-30 | 179.80 | 182.81 | 173.52 | 177.55 | 174.08 | 4,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.7100 EUR |
| 2026-07-08 | 1.6300 EUR |
| 2026-04-08 | 1.6300 EUR |
| 2026-01-13 | 1.6300 EUR |
| 2025-10-09 | 1.6300 EUR |
| 2025-07-09 | 1.4800 EUR |
| 2025-04-09 | 1.4800 EUR |
| 2025-01-16 | 1.4800 EUR |
| 2024-10-10 | 1.4800 EUR |
| 2024-07-11 | 1.2900 EUR |
| 2024-04-10 | 1.2900 EUR |
| 2024-01-17 | 1.2900 EUR |
| 2023-10-11 | 1.2900 EUR |
| 2023-07-12 | 1.1200 EUR |
| 2023-04-12 | 1.1200 EUR |
| 2023-01-11 | 1.1200 EUR |
| 2022-10-12 | 1.1200 EUR |
| 2022-07-13 | 0.9700 EUR |
| 2022-04-13 | 0.9700 EUR |
| 2022-01-12 | 0.9700 EUR |
| 2021-10-13 | 0.9700 EUR |
| 2021-07-14 | 0.8800 EUR |
| 2021-04-14 | 0.8800 EUR |
| 2021-01-13 | 0.8800 EUR |
| 2020-10-09 | 0.8800 EUR |
| 2020-07-15 | 0.8000 EUR |
| 2020-04-15 | 0.8000 EUR |
| 2020-01-15 | 0.8000 EUR |
| 2019-10-16 | 0.8000 EUR |
| 2019-04-10 | 1.4600 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.