Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6,310.00 | 6,435.30 | 6,310.00 | 6,435.30 | 6,067.07 | 100 |
| 2024-08-21 | 6,286.59 | 6,370.00 | 6,286.59 | 6,370.00 | 6,005.51 | 25 |
| 2024-08-20 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,892.37 | 10 |
| 2024-08-19 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,713.25 | 0 |
| 2024-08-16 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,713.25 | 0 |
| 2024-08-15 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,713.25 | 0 |
| 2024-08-14 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,713.25 | 0 |
| 2024-08-13 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,713.25 | 7 |
| 2024-08-12 | 6,029.20 | 6,029.20 | 6,029.20 | 6,029.20 | 5,684.21 | 1,801 |
| 2024-08-09 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 5,821.67 | 0 |
| 2024-08-08 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 5,821.67 | 0 |
| 2024-08-07 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 5,821.67 | 0 |
| 2024-08-06 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 5,821.67 | 10 |
| 2024-08-05 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,845.24 | 117 |
| 2024-08-02 | 6,151.20 | 6,151.20 | 6,151.20 | 6,151.20 | 5,799.23 | 0 |
| 2024-08-01 | 6,151.20 | 6,151.20 | 6,151.20 | 6,151.20 | 5,799.23 | 0 |
| 2024-07-31 | 6,172.99 | 6,172.99 | 6,151.20 | 6,151.20 | 5,799.23 | 2,189 |
| 2024-07-30 | 5,921.11 | 5,921.11 | 5,921.11 | 5,921.11 | 5,582.30 | 0 |
| 2024-07-29 | 5,921.11 | 5,921.11 | 5,921.11 | 5,921.11 | 5,582.30 | 0 |
| 2024-07-26 | 5,921.11 | 5,921.11 | 5,921.11 | 5,921.11 | 5,582.30 | 10 |
| 2024-07-25 | 6,100.00 | 6,100.01 | 6,100.00 | 6,100.01 | 5,750.97 | 48 |
| 2024-07-24 | 6,065.40 | 6,085.84 | 6,019.00 | 6,019.00 | 5,674.59 | 143 |
| 2024-07-23 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 5,592.57 | 0 |
| 2024-07-22 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 5,592.57 | 100 |
| 2024-07-19 | 5,958.20 | 5,958.20 | 5,958.20 | 5,958.20 | 5,617.27 | 0 |
| 2024-07-18 | 5,958.20 | 5,958.20 | 5,958.20 | 5,958.20 | 5,617.27 | 22 |
| 2024-07-17 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,468.12 | 8 |
| 2024-07-16 | 5,551.41 | 5,711.76 | 5,551.41 | 5,711.76 | 5,384.93 | 5,265 |
| 2024-07-15 | 5,600.00 | 5,661.11 | 5,600.00 | 5,661.11 | 5,337.18 | 32 |
| 2024-07-12 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,109.87 | 0 |
| 2024-07-11 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,109.87 | 0 |
| 2024-07-10 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,088.19 | 0 |
| 2024-07-09 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,088.19 | 0 |
| 2024-07-08 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,088.19 | 0 |
| 2024-07-05 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 5,088.19 | 102 |
| 2024-07-04 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,210.23 | 0 |
| 2024-07-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,210.23 | 36 |
| 2024-07-02 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,198.03 | 0 |
| 2024-07-01 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,198.03 | 38 |
| 2024-06-28 | 5,543.55 | 5,543.55 | 5,543.55 | 5,543.55 | 5,204.18 | 332 |
| 2024-06-27 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,229.01 | 10 |
| 2024-06-26 | 5,517.00 | 5,538.00 | 5,517.00 | 5,536.00 | 5,197.09 | 241 |
| 2024-06-25 | 5,580.00 | 5,591.00 | 5,580.00 | 5,591.00 | 5,248.72 | 202 |
| 2024-06-24 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,205.54 | 57 |
| 2024-06-21 | 5,533.00 | 5,614.50 | 5,533.00 | 5,600.00 | 5,257.17 | 7,556 |
| 2024-06-20 | 5,574.00 | 5,630.68 | 5,574.00 | 5,630.68 | 5,285.98 | 8,508 |
| 2024-06-19 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | 4,937.05 | 0 |
| 2024-06-18 | 5,316.00 | 5,316.00 | 5,259.00 | 5,259.00 | 4,937.05 | 2,286 |
| 2024-06-17 | 5,342.00 | 5,342.00 | 5,254.00 | 5,254.00 | 4,932.35 | 328 |
| 2024-06-14 | 5,259.95 | 5,259.95 | 5,259.95 | 5,259.95 | 4,937.94 | 150 |
| 2024-06-13 | 5,312.00 | 5,312.00 | 5,291.00 | 5,300.00 | 4,975.54 | 2,439 |
| 2024-06-12 | 5,497.00 | 5,510.00 | 5,348.00 | 5,348.00 | 5,020.60 | 1,282 |
| 2024-06-11 | 5,338.00 | 5,338.00 | 5,336.00 | 5,336.00 | 5,009.33 | 69 |
| 2024-06-10 | 5,312.77 | 5,312.77 | 5,294.21 | 5,294.21 | 4,970.10 | 257 |
| 2024-06-07 | 5,321.00 | 5,321.00 | 5,311.00 | 5,311.00 | 4,985.87 | 765 |
| 2024-06-06 | 5,129.00 | 5,200.00 | 5,127.00 | 5,200.00 | 4,881.66 | 1,096 |
| 2024-06-05 | 5,131.88 | 5,131.88 | 5,131.88 | 5,131.88 | 4,817.71 | 0 |
| 2024-06-04 | 5,133.00 | 5,133.00 | 5,131.88 | 5,131.88 | 4,817.71 | 4,349 |
| 2024-06-03 | 4,836.79 | 4,969.55 | 4,836.79 | 4,969.55 | 4,665.32 | 120 |
| 2024-05-31 | 4,836.84 | 4,836.84 | 4,836.84 | 4,836.84 | 4,540.73 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 31.3623 MXN |
| 2026-07-09 | 28.5910 MXN |
| 2026-04-09 | 28.3710 MXN |
| 2026-01-13 | 29.1057 MXN |
| 2025-10-10 | 30.1322 MXN |
| 2025-07-10 | 27.6412 MXN |
| 2025-04-10 | 30.2923 MXN |
| 2025-01-16 | 30.7078 MXN |
| 2024-10-10 | 28.8792 MXN |
| 2024-07-11 | 22.9897 MXN |
| 2024-04-10 | 21.2663 MXN |
| 2024-01-17 | 22.3615 MXN |
| 2023-10-11 | 23.0207 MXN |
| 2023-07-12 | 18.8373 MXN |
| 2023-04-12 | 20.2384 MXN |
| 2023-01-11 | 21.2912 MXN |
| 2022-10-12 | 22.4398 MXN |
| 2022-07-13 | 20.1219 MXN |
| 2022-04-13 | 19.2193 MXN |
| 2022-01-12 | 19.7638 MXN |
| 2021-10-13 | 20.0751 MXN |
| 2021-07-14 | 17.5076 MXN |
| 2021-04-14 | 17.6396 MXN |
| 2021-01-13 | 17.3912 MXN |
| 2020-10-09 | 18.6503 MXN |
| 2020-07-15 | 17.8240 MXN |
| 2020-04-15 | 19.2344 MXN |
| 2020-01-15 | 15.0428 MXN |
| 2019-10-16 | 15.3720 MXN |
| 2019-04-10 | 27.5075 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.