Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4,836.84 | 4,836.84 | 4,836.84 | 4,836.84 | 4,540.73 | 570 |
| 2024-05-29 | 4,987.23 | 4,987.23 | 4,987.23 | 4,987.23 | 4,681.92 | 0 |
| 2024-05-28 | 4,987.23 | 4,987.23 | 4,987.23 | 4,987.23 | 4,681.92 | 677 |
| 2024-05-27 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 4,801.86 | 0 |
| 2024-05-24 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 4,801.86 | 0 |
| 2024-05-23 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 4,801.86 | 0 |
| 2024-05-22 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 4,801.86 | 10 |
| 2024-05-21 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 4,849.75 | 0 |
| 2024-05-20 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 4,849.75 | 10 |
| 2024-05-17 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 4,849.75 | 5 |
| 2024-05-16 | 5,217.13 | 5,217.13 | 5,217.13 | 5,217.13 | 4,897.74 | 0 |
| 2024-05-15 | 5,217.13 | 5,217.13 | 5,217.13 | 5,217.13 | 4,897.74 | 0 |
| 2024-05-14 | 5,220.54 | 5,220.54 | 5,217.13 | 5,217.13 | 4,897.74 | 3,642 |
| 2024-05-13 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 4,815.98 | 0 |
| 2024-05-10 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 4,815.98 | 0 |
| 2024-05-09 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 4,815.98 | 6,418 |
| 2024-05-08 | 5,288.35 | 5,288.35 | 5,288.35 | 5,288.35 | 4,964.60 | 7,693 |
| 2024-05-07 | 5,242.04 | 5,283.28 | 5,242.04 | 5,262.00 | 4,939.87 | 935 |
| 2024-05-06 | 5,263.19 | 5,263.19 | 5,263.19 | 5,263.19 | 4,940.98 | 0 |
| 2024-05-03 | 5,263.19 | 5,263.19 | 5,263.19 | 5,263.19 | 4,940.98 | 9 |
| 2024-05-02 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,759.62 | 25 |
| 2024-04-30 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,692.97 | 0 |
| 2024-04-29 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,692.97 | 6 |
| 2024-04-26 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,060.03 | 0 |
| 2024-04-25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,060.03 | 0 |
| 2024-04-24 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,060.03 | 0 |
| 2024-04-23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,060.03 | 28 |
| 2024-04-22 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 5,077.87 | 91 |
| 2024-04-19 | 5,409.81 | 5,409.81 | 5,409.81 | 5,409.81 | 5,078.63 | 139 |
| 2024-04-18 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,928.60 | 0 |
| 2024-04-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,928.60 | 0 |
| 2024-04-16 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,928.60 | 0 |
| 2024-04-15 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,928.60 | 0 |
| 2024-04-12 | 5,285.30 | 5,285.30 | 5,250.00 | 5,250.00 | 4,928.60 | 992 |
| 2024-04-11 | 5,420.49 | 5,420.49 | 5,420.49 | 5,420.49 | 5,088.65 | 0 |
| 2024-04-10 | 5,420.49 | 5,420.49 | 5,420.49 | 5,420.49 | 5,088.65 | 0 |
| 2024-04-09 | 5,420.49 | 5,420.49 | 5,420.49 | 5,420.49 | 5,068.69 | 0 |
| 2024-04-08 | 5,446.21 | 5,446.21 | 5,420.49 | 5,420.49 | 5,068.69 | 141 |
| 2024-04-05 | 5,446.21 | 5,446.21 | 5,446.21 | 5,446.21 | 5,092.74 | 349 |
| 2024-04-04 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,189.79 | 0 |
| 2024-04-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,189.79 | 24 |
| 2024-04-02 | 5,551.00 | 5,551.00 | 5,535.67 | 5,535.67 | 5,176.39 | 179 |
| 2024-04-01 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,283.30 | 0 |
| 2024-03-27 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,283.30 | 40 |
| 2024-03-26 | 5,628.33 | 5,628.33 | 5,598.00 | 5,603.00 | 5,239.35 | 2,604 |
| 2024-03-25 | 5,641.22 | 5,641.22 | 5,545.00 | 5,566.00 | 5,204.75 | 592 |
| 2024-03-22 | 5,847.00 | 5,847.00 | 5,639.00 | 5,641.17 | 5,275.05 | 1,037 |
| 2024-03-21 | 6,197.61 | 6,197.61 | 6,197.61 | 6,197.61 | 5,795.37 | 0 |
| 2024-03-20 | 6,197.61 | 6,197.61 | 6,197.61 | 6,197.61 | 5,795.37 | 205 |
| 2024-03-19 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 5,897.69 | 0 |
| 2024-03-15 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 5,897.69 | 0 |
| 2024-03-14 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 5,897.69 | 327 |
| 2024-03-13 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-12 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-11 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-08 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-07 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-06 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-05 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-03-04 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 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.