Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,477.18 | 101 |
| 2023-12-04 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | 5,382.17 | 0 |
| 2023-12-01 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | 5,382.17 | 0 |
| 2023-11-30 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | 5,382.17 | 0 |
| 2023-11-29 | 5,739.80 | 5,778.00 | 5,739.80 | 5,778.00 | 5,382.17 | 321 |
| 2023-11-28 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 0 |
| 2023-11-27 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 0 |
| 2023-11-24 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 0 |
| 2023-11-23 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 0 |
| 2023-11-22 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 0 |
| 2023-11-21 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 5,267.87 | 122 |
| 2023-11-17 | 5,696.50 | 5,696.50 | 5,696.50 | 5,696.50 | 5,306.25 | 13 |
| 2023-11-16 | 5,576.27 | 5,576.27 | 5,576.27 | 5,576.27 | 5,194.26 | 0 |
| 2023-11-15 | 5,576.27 | 5,576.27 | 5,576.27 | 5,576.27 | 5,194.26 | 0 |
| 2023-11-14 | 5,576.27 | 5,576.27 | 5,576.27 | 5,576.27 | 5,194.26 | 20 |
| 2023-11-13 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 5,194.01 | 19 |
| 2023-11-10 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-09 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-08 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-07 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-06 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-03 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 0 |
| 2023-11-01 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 5,023.73 | 262 |
| 2023-10-31 | 5,233.21 | 5,233.21 | 5,233.21 | 5,233.21 | 4,874.70 | 0 |
| 2023-10-30 | 5,233.21 | 5,233.21 | 5,233.21 | 5,233.21 | 4,874.70 | 0 |
| 2023-10-27 | 5,233.21 | 5,233.21 | 5,233.21 | 5,233.21 | 4,874.70 | 94 |
| 2023-10-26 | 5,402.66 | 5,402.66 | 5,402.66 | 5,402.66 | 5,032.54 | 0 |
| 2023-10-25 | 5,402.66 | 5,402.66 | 5,402.66 | 5,402.66 | 5,032.54 | 76 |
| 2023-10-24 | 5,617.27 | 5,617.27 | 5,617.27 | 5,617.27 | 5,232.45 | 0 |
| 2023-10-23 | 5,617.27 | 5,617.27 | 5,617.27 | 5,617.27 | 5,232.45 | 0 |
| 2023-10-20 | 5,617.27 | 5,617.27 | 5,617.27 | 5,617.27 | 5,232.45 | 0 |
| 2023-10-19 | 5,617.27 | 5,617.27 | 5,617.27 | 5,617.27 | 5,232.45 | 0 |
| 2023-10-18 | 5,617.27 | 5,617.27 | 5,617.27 | 5,617.27 | 5,232.45 | 319 |
| 2023-10-17 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 5,160.08 | 0 |
| 2023-10-16 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 5,160.08 | 0 |
| 2023-10-13 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 5,160.08 | 0 |
| 2023-10-12 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 5,160.08 | 0 |
| 2023-10-11 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 5,160.08 | 2,330 |
| 2023-10-10 | 5,667.00 | 5,667.00 | 5,658.30 | 5,658.30 | 5,249.23 | 117 |
| 2023-10-09 | 5,566.35 | 5,566.35 | 5,566.35 | 5,566.35 | 5,163.92 | 0 |
| 2023-10-06 | 5,566.35 | 5,566.35 | 5,566.35 | 5,566.35 | 5,163.92 | 0 |
| 2023-10-05 | 5,566.35 | 5,566.35 | 5,566.35 | 5,566.35 | 5,163.92 | 1,141 |
| 2023-10-04 | 5,584.35 | 5,584.35 | 5,554.57 | 5,554.57 | 5,152.99 | 191 |
| 2023-10-03 | 5,358.66 | 5,358.66 | 5,358.66 | 5,358.66 | 4,971.25 | 0 |
| 2023-10-02 | 5,358.66 | 5,358.66 | 5,358.66 | 5,358.66 | 4,971.25 | 0 |
| 2023-09-29 | 5,358.66 | 5,358.66 | 5,358.66 | 5,358.66 | 4,971.25 | 664 |
| 2023-09-28 | 5,345.00 | 5,345.00 | 5,252.00 | 5,252.00 | 4,872.30 | 42 |
| 2023-09-27 | 5,356.26 | 5,356.26 | 5,356.26 | 5,356.26 | 4,969.02 | 0 |
| 2023-09-26 | 5,356.26 | 5,356.26 | 5,356.26 | 5,356.26 | 4,969.02 | 0 |
| 2023-09-25 | 5,356.26 | 5,356.26 | 5,356.26 | 5,356.26 | 4,969.02 | 0 |
| 2023-09-22 | 5,356.26 | 5,356.26 | 5,356.26 | 5,356.26 | 4,969.02 | 6 |
| 2023-09-21 | 5,499.40 | 5,499.40 | 5,499.40 | 5,499.40 | 5,101.81 | 0 |
| 2023-09-20 | 5,499.40 | 5,499.40 | 5,499.40 | 5,499.40 | 5,101.81 | 59 |
| 2023-09-19 | 5,469.58 | 5,469.58 | 5,469.58 | 5,469.58 | 5,074.15 | 0 |
| 2023-09-18 | 5,469.58 | 5,469.58 | 5,469.58 | 5,469.58 | 5,074.15 | 12 |
| 2023-09-15 | 5,378.84 | 5,392.00 | 5,360.60 | 5,392.00 | 5,002.18 | 152 |
| 2023-09-14 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,255.44 | 0 |
| 2023-09-13 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,255.44 | 0 |
| 2023-09-12 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,255.44 | 0 |
| 2023-09-11 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,255.44 | 24 |
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.