Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 178.97 | 180.45 | 173.23 | 178.32 | 174.84 | 3,562 |
| 2026-04-28 | 177.56 | 181.77 | 176.20 | 178.36 | 174.87 | 2,658 |
| 2026-04-27 | 179.00 | 182.00 | 175.00 | 179.35 | 175.85 | 6,402 |
| 2026-04-24 | 179.06 | 182.00 | 173.99 | 176.72 | 173.27 | 14,239 |
| 2026-04-23 | 188.65 | 193.58 | 174.92 | 177.40 | 173.94 | 15,799 |
| 2026-04-22 | 194.71 | 197.50 | 188.31 | 188.51 | 184.83 | 7,765 |
| 2026-04-21 | 195.06 | 199.83 | 194.00 | 196.50 | 192.66 | 3,097 |
| 2026-04-20 | 196.95 | 199.60 | 193.71 | 194.78 | 190.97 | 3,339 |
| 2026-04-17 | 194.50 | 199.68 | 189.42 | 196.21 | 192.38 | 4,947 |
| 2026-04-16 | 194.95 | 196.88 | 191.30 | 194.20 | 190.41 | 3,711 |
| 2026-04-15 | 191.68 | 196.42 | 184.59 | 195.36 | 191.54 | 3,032 |
| 2026-04-14 | 192.66 | 194.28 | 189.57 | 189.98 | 186.27 | 7,257 |
| 2026-04-13 | 178.50 | 190.99 | 177.27 | 190.99 | 187.25 | 6,437 |
| 2026-04-10 | 185.90 | 187.43 | 177.46 | 178.49 | 175.00 | 3,085 |
| 2026-04-09 | 193.00 | 197.15 | 182.26 | 183.96 | 180.36 | 5,750 |
| 2026-04-08 | 202.80 | 203.75 | 194.00 | 195.00 | 191.19 | 12,297 |
| 2026-04-07 | 198.20 | 202.99 | 195.50 | 197.68 | 192.22 | 1,499 |
| 2026-04-02 | 194.80 | 200.91 | 186.21 | 199.58 | 194.07 | 6,173 |
| 2026-04-01 | 128.04 | 229.69 | 128.04 | 128.04 | 124.50 | 627 |
| 2026-03-31 | 198.00 | 203.80 | 191.62 | 197.66 | 192.20 | 3,875 |
| 2026-03-30 | 194.85 | 198.46 | 191.00 | 196.52 | 191.09 | 10,940 |
| 2026-03-27 | 196.80 | 197.00 | 190.11 | 193.24 | 187.90 | 14,955 |
| 2026-03-26 | 193.60 | 197.42 | 188.00 | 196.08 | 190.66 | 7,030 |
| 2026-03-25 | 195.60 | 200.00 | 188.49 | 192.69 | 187.37 | 4,852 |
| 2026-03-24 | 201.24 | 202.88 | 190.78 | 193.57 | 188.22 | 8,254 |
| 2026-03-23 | 198.03 | 205.00 | 193.50 | 201.63 | 196.06 | 7,782 |
| 2026-03-20 | 204.36 | 207.37 | 198.63 | 199.84 | 194.32 | 25,839 |
| 2026-03-19 | 195.80 | 207.98 | 184.00 | 205.08 | 199.42 | 22,421 |
| 2026-03-18 | 200.45 | 200.50 | 194.64 | 195.65 | 190.25 | 10,261 |
| 2026-03-17 | 199.00 | 204.79 | 197.50 | 199.26 | 193.76 | 11,998 |
| 2026-03-16 | 196.65 | 205.00 | 195.50 | 198.81 | 193.32 | 17,753 |
| 2026-03-13 | 196.90 | 200.41 | 195.00 | 196.09 | 190.67 | 6,681 |
| 2026-03-12 | 200.20 | 204.99 | 195.68 | 196.22 | 190.80 | 5,310 |
| 2026-03-11 | 206.00 | 207.00 | 197.50 | 200.85 | 195.30 | 15,394 |
| 2026-03-10 | 210.00 | 211.33 | 199.81 | 201.99 | 196.41 | 11,202 |
| 2026-03-09 | 215.00 | 215.79 | 205.95 | 206.52 | 200.82 | 7,991 |
| 2026-03-06 | 216.88 | 217.60 | 190.00 | 214.81 | 208.88 | 2,326 |
| 2026-03-05 | 210.49 | 216.78 | 207.01 | 216.40 | 210.42 | 5,279 |
| 2026-03-04 | 209.52 | 215.76 | 207.00 | 213.01 | 207.13 | 6,099 |
| 2026-03-03 | 205.71 | 212.58 | 203.00 | 212.46 | 206.59 | 6,411 |
| 2026-03-02 | 204.69 | 209.74 | 201.00 | 206.11 | 200.42 | 4,556 |
| 2026-02-27 | 205.44 | 209.23 | 199.45 | 207.77 | 202.03 | 6,975 |
| 2026-02-26 | 192.46 | 206.99 | 191.56 | 205.78 | 200.10 | 9,358 |
| 2026-02-25 | 198.43 | 200.00 | 188.90 | 192.28 | 186.97 | 6,837 |
| 2026-02-24 | 202.75 | 204.50 | 196.34 | 199.95 | 194.42 | 4,209 |
| 2026-02-23 | 215.49 | 219.80 | 204.79 | 205.36 | 199.69 | 8,054 |
| 2026-02-20 | 214.52 | 220.00 | 211.50 | 214.06 | 208.15 | 4,670 |
| 2026-02-19 | 224.20 | 227.00 | 211.05 | 212.16 | 206.30 | 5,132 |
| 2026-02-18 | 220.79 | 224.24 | 217.87 | 223.64 | 217.46 | 1,394 |
| 2026-02-17 | 225.20 | 229.70 | 217.46 | 220.86 | 214.76 | 3,085 |
| 2026-02-13 | 220.55 | 227.30 | 220.00 | 224.63 | 218.43 | 9,405 |
| 2026-02-12 | 230.76 | 235.00 | 215.35 | 220.35 | 214.26 | 11,546 |
| 2026-02-11 | 241.00 | 244.37 | 228.90 | 231.44 | 225.05 | 2,318 |
| 2026-02-10 | 235.79 | 243.87 | 232.99 | 241.20 | 234.54 | 1,185 |
| 2026-02-09 | 243.85 | 247.00 | 232.06 | 236.66 | 230.12 | 2,534 |
| 2026-02-06 | 234.00 | 240.37 | 232.00 | 238.41 | 231.82 | 4,735 |
| 2026-02-05 | 239.81 | 246.37 | 234.11 | 235.66 | 229.15 | 4,148 |
| 2026-02-04 | 243.00 | 245.00 | 231.25 | 242.88 | 236.17 | 4,004 |
| 2026-02-03 | 267.99 | 268.00 | 238.39 | 240.51 | 233.87 | 13,349 |
| 2026-02-02 | 263.57 | 270.00 | 259.44 | 267.05 | 259.67 | 6,277 |
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.