Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 238.00 | 252.13 | 235.50 | 251.90 | 251.90 | 12,573 |
| 2026-10-21 | 236.25 | 242.29 | 229.96 | 237.14 | 237.14 | 15,888 |
| 2026-10-20 | 237.04 | 244.00 | 233.17 | 239.14 | 239.14 | 13,468 |
| 2026-10-19 | 232.45 | 236.14 | 225.00 | 235.62 | 235.62 | 5,705 |
| 2026-10-16 | 224.47 | 231.50 | 222.53 | 226.01 | 226.01 | 3,421 |
| 2026-10-15 | 215.25 | 227.86 | 210.00 | 225.34 | 225.34 | 16,424 |
| 2026-10-14 | 213.21 | 223.80 | 208.00 | 215.47 | 215.47 | 5,204 |
| 2026-10-13 | 213.32 | 220.00 | 213.03 | 214.34 | 214.34 | 9,983 |
| 2026-10-12 | 206.00 | 216.85 | 206.00 | 215.17 | 215.17 | 8,878 |
| 2026-10-09 | 208.26 | 211.00 | 204.46 | 207.04 | 205.33 | 5,226 |
| 2026-10-08 | 198.58 | 207.81 | 193.17 | 203.04 | 201.36 | 11,573 |
| 2026-10-07 | 191.80 | 200.01 | 191.80 | 197.50 | 195.87 | 9,588 |
| 2026-10-06 | 195.00 | 200.29 | 192.55 | 194.12 | 192.52 | 3,886 |
| 2026-10-05 | 201.50 | 202.10 | 193.81 | 194.41 | 192.80 | 12,586 |
| 2026-10-02 | 214.71 | 215.59 | 198.49 | 199.31 | 197.66 | 11,481 |
| 2026-10-01 | 183.50 | 227.64 | 179.32 | 213.50 | 211.74 | 92,290 |
| 2026-09-30 | 180.90 | 184.32 | 173.00 | 183.19 | 181.68 | 11,716 |
| 2026-09-29 | 173.00 | 177.25 | 170.00 | 175.45 | 174.00 | 11,999 |
| 2026-09-28 | 176.70 | 180.25 | 172.29 | 175.15 | 173.70 | 8,358 |
| 2026-09-25 | 175.53 | 180.85 | 175.53 | 176.69 | 175.23 | 5,641 |
| 2026-09-24 | 182.50 | 187.89 | 178.94 | 179.10 | 177.62 | 2,597 |
| 2026-09-23 | 187.00 | 188.26 | 182.87 | 185.36 | 183.83 | 4,234 |
| 2026-09-22 | 186.47 | 190.80 | 182.25 | 184.58 | 183.06 | 9,764 |
| 2026-09-21 | 197.67 | 197.67 | 185.00 | 186.38 | 184.84 | 13,453 |
| 2026-09-18 | 190.13 | 194.50 | 182.20 | 182.40 | 180.89 | 2,834 |
| 2026-09-17 | 195.00 | 195.00 | 188.60 | 190.78 | 189.20 | 1,373 |
| 2026-09-16 | 192.91 | 196.45 | 187.91 | 191.46 | 189.88 | 18,258 |
| 2026-09-15 | 193.00 | 198.00 | 188.76 | 197.53 | 195.90 | 4,544 |
| 2026-09-14 | 185.01 | 194.79 | 181.00 | 193.01 | 191.42 | 12,967 |
| 2026-09-11 | 176.95 | 181.48 | 176.95 | 181.31 | 179.81 | 5,143 |
| 2026-09-10 | 173.00 | 179.96 | 173.00 | 176.80 | 175.33 | 2,255 |
| 2026-09-09 | 177.00 | 180.95 | 176.49 | 177.13 | 175.67 | 4,076 |
| 2026-09-08 | 188.00 | 188.76 | 177.10 | 178.40 | 176.93 | 8,656 |
| 2026-09-04 | 196.24 | 196.24 | 187.18 | 187.75 | 186.20 | 4,685 |
| 2026-09-03 | 193.00 | 195.35 | 181.52 | 194.85 | 193.24 | 4,923 |
| 2026-09-02 | 181.50 | 190.26 | 181.50 | 187.87 | 186.32 | 4,439 |
| 2026-09-01 | 189.00 | 195.00 | 186.34 | 188.49 | 186.93 | 3,805 |
| 2026-08-28 | 188.84 | 191.87 | 183.60 | 190.00 | 188.43 | 4,140 |
| 2026-08-27 | 178.13 | 189.87 | 178.13 | 188.33 | 186.77 | 3,846 |
| 2026-08-26 | 178.00 | 190.00 | 178.00 | 182.02 | 180.52 | 3,290 |
| 2026-08-25 | 184.50 | 190.00 | 182.05 | 186.65 | 185.11 | 4,173 |
| 2026-08-24 | 185.30 | 190.00 | 181.02 | 185.84 | 184.31 | 15,849 |
| 2026-08-21 | 188.33 | 190.00 | 179.88 | 183.74 | 182.22 | 4,190 |
| 2026-08-20 | 182.61 | 187.23 | 177.08 | 184.87 | 183.34 | 4,525 |
| 2026-08-19 | 174.61 | 185.81 | 165.00 | 183.96 | 182.44 | 5,031 |
| 2026-08-18 | 169.99 | 179.74 | 169.48 | 176.62 | 175.16 | 4,220 |
| 2026-08-17 | 178.00 | 181.00 | 170.00 | 171.30 | 169.89 | 5,762 |
| 2026-08-14 | 177.30 | 185.00 | 173.93 | 176.95 | 175.49 | 5,041 |
| 2026-08-13 | 180.05 | 185.81 | 175.00 | 178.38 | 176.91 | 13,061 |
| 2026-08-12 | 179.00 | 185.00 | 173.81 | 178.44 | 176.97 | 2,835 |
| 2026-08-11 | 178.50 | 180.30 | 172.00 | 178.27 | 176.80 | 2,873 |
| 2026-08-10 | 174.94 | 179.64 | 169.50 | 179.18 | 177.70 | 9,187 |
| 2026-08-07 | 169.30 | 175.24 | 169.30 | 174.36 | 172.92 | 4,121 |
| 2026-08-06 | 170.00 | 172.30 | 157.60 | 170.08 | 168.68 | 7,360 |
| 2026-08-05 | 171.50 | 174.24 | 167.51 | 170.78 | 169.37 | 20,612 |
| 2026-08-04 | 165.05 | 171.20 | 160.00 | 168.02 | 166.63 | 5,154 |
| 2026-08-03 | 168.50 | 172.00 | 165.27 | 166.98 | 165.60 | 14,256 |
| 2026-07-31 | 162.25 | 166.22 | 154.55 | 166.10 | 164.73 | 4,367 |
| 2026-07-30 | 176.00 | 177.77 | 160.10 | 164.56 | 163.20 | 13,113 |
| 2026-07-29 | 167.00 | 176.18 | 161.72 | 174.16 | 172.72 | 16,766 |
Page 1 of 3 · 126 trading daysOlder →
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.