Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-02-29 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,028.58 | 0 |
| 2024-02-28 | 6,530.00 | 6,530.00 | 6,447.00 | 6,447.00 | 6,028.58 | 517 |
| 2024-02-27 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,727.47 | 0 |
| 2024-02-26 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,727.47 | 0 |
| 2024-02-23 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,727.47 | 0 |
| 2024-02-22 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,727.47 | 0 |
| 2024-02-21 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,727.47 | 229 |
| 2024-02-20 | 6,192.94 | 6,192.94 | 6,192.94 | 6,192.94 | 5,791.00 | 468 |
| 2024-02-19 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-16 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-15 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-14 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-13 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-12 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 0 |
| 2024-02-09 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 5,939.45 | 52 |
| 2024-02-08 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-02-07 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-02-06 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-02-02 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-02-01 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-01-31 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-01-30 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 0 |
| 2024-01-29 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 5,955.64 | 10 |
| 2024-01-26 | 6,365.00 | 6,365.00 | 6,365.00 | 6,365.00 | 5,951.90 | 0 |
| 2024-01-25 | 6,435.00 | 6,435.00 | 6,365.00 | 6,365.00 | 5,951.90 | 79 |
| 2024-01-24 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,937.87 | 0 |
| 2024-01-23 | 6,290.00 | 6,350.00 | 6,290.00 | 6,350.00 | 5,937.87 | 75 |
| 2024-01-22 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,881.77 | 40 |
| 2024-01-19 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 5,685.39 | 0 |
| 2024-01-18 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 5,685.39 | 0 |
| 2024-01-17 | 6,228.33 | 6,228.33 | 6,080.00 | 6,080.00 | 5,685.39 | 199 |
| 2024-01-16 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 0 |
| 2024-01-15 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 0 |
| 2024-01-12 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 0 |
| 2024-01-11 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 0 |
| 2024-01-10 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 0 |
| 2024-01-09 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,403.90 | 3,926 |
| 2024-01-08 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5,291.92 | 0 |
| 2024-01-05 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5,291.92 | 0 |
| 2024-01-04 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5,291.92 | 0 |
| 2024-01-03 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5,291.92 | 5 |
| 2024-01-02 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 5,574.77 | 0 |
| 2023-12-29 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 5,574.77 | 0 |
| 2023-12-28 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 5,574.77 | 0 |
| 2023-12-27 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 5,574.77 | 91 |
| 2023-12-26 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,431.54 | 0 |
| 2023-12-22 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,431.54 | 0 |
| 2023-12-21 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,431.54 | 0 |
| 2023-12-20 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,431.54 | 10 |
| 2023-12-19 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-18 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-15 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-14 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-13 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-11 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 0 |
| 2023-12-08 | 5,851.45 | 5,851.45 | 5,851.45 | 5,851.45 | 5,450.59 | 200 |
| 2023-12-07 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,477.18 | 0 |
| 2023-12-06 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,477.18 | 0 |
| 2023-12-05 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,477.18 | 101 |
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.