Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACNN.MX stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,235.004,356.004,235.004,356.004,356.0067
2026-10-164,179.004,200.004,179.004,200.004,200.007,642
2026-10-154,170.004,170.004,147.004,147.004,147.00100
2026-10-143,925.013,989.993,925.013,989.993,989.99829
2026-10-133,920.003,954.003,920.003,951.693,951.6912,437
2026-10-123,888.003,888.003,888.003,888.003,856.6429
2026-10-093,827.003,830.003,812.003,830.003,799.11453
2026-10-083,700.003,700.003,610.003,610.003,580.8843
2026-10-073,472.003,531.003,472.003,531.003,502.522,342
2026-10-063,490.773,490.773,489.993,489.993,461.8432
2026-10-053,569.003,569.003,550.003,561.003,532.2861
2026-10-023,700.003,700.003,643.003,659.003,629.49107
2026-10-014,070.004,094.993,903.653,940.003,908.224,999
2026-09-303,263.003,300.003,263.003,293.003,266.4458
2026-09-293,160.003,207.003,160.003,207.003,181.13429
2026-09-283,125.993,126.003,125.993,126.003,100.7843
2026-09-253,150.003,171.003,114.003,118.003,092.85199
2026-09-243,154.403,154.403,154.403,154.403,128.965
2026-09-233,228.003,236.863,228.003,236.863,210.7515
2026-09-223,215.003,215.003,215.003,215.003,189.070
2026-09-213,150.003,215.003,150.003,215.003,189.0722
2026-09-183,185.003,185.003,150.003,150.003,124.5969
2026-09-173,267.893,268.003,267.893,268.003,241.6418
2026-09-153,341.003,380.003,341.003,380.003,352.741,588
2026-09-143,282.003,340.003,282.003,340.003,313.06114
2026-09-112,980.002,980.002,980.002,980.002,955.960
2026-09-102,980.002,980.002,980.002,980.002,955.960
2026-09-092,980.002,980.002,980.002,980.002,955.96100
2026-09-083,030.003,030.013,018.183,030.003,005.5667
2026-09-073,182.003,182.003,182.003,182.003,156.330
2026-09-043,182.003,182.003,182.003,182.003,156.3320
2026-09-033,187.513,281.003,187.513,281.003,254.53619
2026-09-023,160.203,160.203,160.203,160.203,134.711,156
2026-09-013,200.003,201.003,198.993,198.993,173.1912,022
2026-08-313,185.003,250.003,185.003,250.003,223.7824
2026-08-283,218.003,218.003,218.003,218.003,192.040
2026-08-273,186.003,218.003,186.003,218.003,192.0495
2026-08-263,090.003,100.003,080.003,085.003,060.12136
2026-08-253,143.003,144.003,143.003,144.003,118.6420
2026-08-243,156.003,156.003,156.003,156.003,130.540
2026-08-213,156.003,156.003,156.003,156.003,130.5417
2026-08-203,159.643,159.643,145.003,145.003,119.63376
2026-08-193,119.003,128.003,115.003,115.003,089.87162
2026-08-183,002.303,002.303,002.303,002.302,978.080
2026-08-173,002.303,002.303,002.303,002.302,978.080
2026-08-143,010.003,010.003,002.303,002.302,978.0828
2026-08-133,000.003,051.503,000.003,051.503,026.89501
2026-08-123,062.003,062.003,062.003,062.003,037.300
2026-08-113,047.003,062.003,047.003,062.003,037.3018
2026-08-103,035.003,066.993,035.003,066.993,042.2585
2026-08-072,954.002,970.002,950.002,950.002,926.2048
2026-08-062,890.002,890.002,890.002,890.002,866.690
2026-08-052,890.002,890.002,890.002,890.002,866.698
2026-08-042,874.992,874.992,874.992,874.992,851.8027
2026-08-032,890.002,890.002,890.002,890.002,866.695
2026-07-312,865.002,865.002,865.002,865.002,841.890
2026-07-302,802.002,865.002,737.022,865.002,841.89190
2026-07-292,890.003,054.002,890.003,054.003,029.37526
2026-07-282,900.002,900.002,833.002,868.152,845.01354
2026-07-272,689.002,689.002,650.002,650.002,628.6238
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1331.3623 MXN
2026-07-0928.5910 MXN
2026-04-0928.3710 MXN
2026-01-1329.1057 MXN
2025-10-1030.1322 MXN
2025-07-1027.6412 MXN
2025-04-1030.2923 MXN
2025-01-1630.7078 MXN
2024-10-1028.8792 MXN
2024-07-1122.9897 MXN
2024-04-1021.2663 MXN
2024-01-1722.3615 MXN
2023-10-1123.0207 MXN
2023-07-1218.8373 MXN
2023-04-1220.2384 MXN
2023-01-1121.2912 MXN
2022-10-1222.4398 MXN
2022-07-1320.1219 MXN
2022-04-1319.2193 MXN
2022-01-1219.7638 MXN
2021-10-1320.0751 MXN
2021-07-1417.5076 MXN
2021-04-1417.6396 MXN
2021-01-1317.3912 MXN
2020-10-0918.6503 MXN
2020-07-1517.8240 MXN
2020-04-1519.2344 MXN
2020-01-1515.0428 MXN
2019-10-1615.3720 MXN
2019-04-1027.5075 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.