Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 260.99 | 266.00 | 259.44 | 263.49 | 256.21 | 3,812 |
| 2026-01-29 | 271.13 | 275.00 | 257.75 | 259.46 | 252.30 | 2,367 |
| 2026-01-28 | 275.56 | 279.03 | 269.44 | 269.44 | 262.00 | 2,359 |
| 2026-01-27 | 280.23 | 282.00 | 274.24 | 276.23 | 268.60 | 1,956 |
| 2026-01-26 | 280.00 | 284.00 | 276.50 | 282.03 | 274.24 | 2,155 |
| 2026-01-23 | 285.08 | 286.10 | 279.80 | 281.84 | 274.06 | 3,768 |
| 2026-01-22 | 282.01 | 288.90 | 281.55 | 285.13 | 277.26 | 3,084 |
| 2026-01-21 | 272.73 | 285.43 | 267.92 | 279.80 | 272.07 | 6,944 |
| 2026-01-20 | 283.14 | 286.84 | 277.26 | 277.26 | 269.60 | 6,256 |
| 2026-01-16 | 287.77 | 290.00 | 280.90 | 288.22 | 280.26 | 2,550 |
| 2026-01-15 | 288.00 | 290.12 | 285.21 | 287.63 | 279.68 | 10,958 |
| 2026-01-14 | 276.78 | 290.98 | 275.47 | 289.77 | 281.76 | 11,066 |
| 2026-01-13 | 281.15 | 281.15 | 273.00 | 275.80 | 268.18 | 3,421 |
| 2026-01-12 | 281.99 | 282.63 | 277.31 | 279.86 | 270.54 | 11,402 |
| 2026-01-09 | 283.95 | 284.75 | 276.07 | 280.46 | 271.12 | 2,568 |
| 2026-01-08 | 273.13 | 286.42 | 267.80 | 285.16 | 275.67 | 4,429 |
| 2026-01-07 | 274.54 | 281.63 | 272.02 | 274.44 | 265.31 | 7,487 |
| 2026-01-06 | 264.04 | 272.07 | 258.96 | 271.89 | 262.84 | 4,994 |
| 2026-01-05 | 264.81 | 266.00 | 258.94 | 264.73 | 255.91 | 4,518 |
| 2026-01-02 | 269.69 | 271.78 | 257.90 | 260.49 | 251.82 | 2,253 |
| 2025-12-31 | 269.40 | 270.80 | 265.00 | 269.78 | 260.80 | 676 |
| 2025-12-30 | 271.93 | 273.23 | 269.45 | 270.21 | 261.22 | 620 |
| 2025-12-29 | 270.11 | 273.27 | 267.85 | 271.45 | 262.41 | 1,237 |
| 2025-12-24 | 270.09 | 273.24 | 268.05 | 270.35 | 261.35 | 99 |
| 2025-12-23 | 270.00 | 272.99 | 268.24 | 270.42 | 261.41 | 10,445 |
| 2025-12-22 | 272.79 | 274.64 | 268.13 | 270.50 | 261.50 | 18,454 |
| 2025-12-19 | 271.99 | 276.00 | 264.52 | 274.43 | 265.30 | 3,030 |
| 2025-12-18 | 275.09 | 285.00 | 261.82 | 269.95 | 260.97 | 7,922 |
| 2025-12-17 | 272.61 | 278.92 | 272.04 | 274.36 | 265.23 | 3,918 |
| 2025-12-16 | 277.67 | 283.90 | 270.75 | 271.31 | 262.28 | 3,768 |
| 2025-12-15 | 272.22 | 277.40 | 271.30 | 272.89 | 263.81 | 5,145 |
| 2025-12-12 | 269.71 | 273.19 | 269.71 | 271.37 | 262.34 | 3,161 |
| 2025-12-11 | 269.61 | 277.64 | 269.61 | 270.65 | 261.64 | 3,812 |
| 2025-12-10 | 269.92 | 272.99 | 268.00 | 269.27 | 260.31 | 1,679 |
| 2025-12-09 | 266.70 | 272.38 | 263.78 | 270.17 | 261.18 | 6,254 |
| 2025-12-08 | 267.42 | 268.40 | 263.97 | 267.29 | 258.39 | 2,024 |
| 2025-12-05 | 269.93 | 271.50 | 266.21 | 268.44 | 259.50 | 863 |
| 2025-12-04 | 272.01 | 280.00 | 268.38 | 271.17 | 262.14 | 3,254 |
| 2025-12-03 | 261.00 | 269.43 | 260.01 | 269.43 | 260.46 | 2,783 |
| 2025-12-02 | 256.56 | 262.69 | 256.30 | 262.03 | 253.31 | 5,682 |
| 2025-12-01 | 248.41 | 262.62 | 248.12 | 258.69 | 250.07 | 5,762 |
| 2025-11-28 | 248.34 | 253.00 | 245.23 | 250.00 | 241.68 | 3,626 |
| 2025-11-26 | 250.04 | 252.31 | 246.94 | 248.58 | 240.31 | 1,918 |
| 2025-11-25 | 244.10 | 251.60 | 242.81 | 250.35 | 242.02 | 8,723 |
| 2025-11-24 | 252.99 | 256.00 | 246.41 | 248.47 | 240.20 | 4,445 |
| 2025-11-21 | 241.01 | 253.75 | 239.00 | 252.48 | 244.08 | 3,699 |
| 2025-11-20 | 243.51 | 245.00 | 239.69 | 239.69 | 231.72 | 2,331 |
| 2025-11-19 | 239.51 | 244.60 | 237.00 | 243.46 | 235.36 | 1,503 |
| 2025-11-18 | 240.96 | 242.61 | 237.43 | 239.94 | 231.95 | 3,727 |
| 2025-11-17 | 246.43 | 248.00 | 241.70 | 242.17 | 234.11 | 3,356 |
| 2025-11-14 | 246.43 | 250.98 | 244.00 | 246.15 | 237.96 | 1,916 |
| 2025-11-13 | 247.06 | 250.45 | 241.50 | 247.82 | 239.57 | 1,708 |
| 2025-11-12 | 243.60 | 246.00 | 239.00 | 244.70 | 236.56 | 1,543 |
| 2025-11-11 | 244.13 | 245.89 | 238.58 | 242.81 | 234.73 | 2,844 |
| 2025-11-10 | 246.97 | 248.17 | 240.53 | 243.01 | 234.92 | 2,699 |
| 2025-11-07 | 240.53 | 246.00 | 239.00 | 245.31 | 237.14 | 13,643 |
| 2025-11-06 | 247.41 | 250.00 | 240.32 | 242.90 | 234.82 | 5,572 |
| 2025-11-05 | 242.98 | 248.68 | 240.00 | 246.08 | 237.89 | 3,004 |
| 2025-11-04 | 246.68 | 251.00 | 241.08 | 243.09 | 235.00 | 2,715 |
| 2025-11-03 | 250.21 | 253.00 | 243.00 | 247.55 | 239.31 | 3,421 |
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.