Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5,710.78 | 5,710.78 | 5,710.78 | 5,710.78 | 5,297.91 | 0 |
| 2023-09-07 | 5,710.78 | 5,710.78 | 5,710.78 | 5,710.78 | 5,297.91 | 0 |
| 2023-09-06 | 5,710.78 | 5,710.78 | 5,710.78 | 5,710.78 | 5,297.91 | 0 |
| 2023-09-05 | 5,710.78 | 5,710.78 | 5,710.78 | 5,710.78 | 5,297.91 | 1,388 |
| 2023-09-04 | 5,557.40 | 5,557.40 | 5,557.40 | 5,557.40 | 5,155.62 | 0 |
| 2023-09-01 | 5,557.40 | 5,557.40 | 5,557.40 | 5,557.40 | 5,155.62 | 15 |
| 2023-08-31 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,870.44 | 0 |
| 2023-08-30 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,870.44 | 0 |
| 2023-08-29 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,870.44 | 0 |
| 2023-08-28 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,870.44 | 0 |
| 2023-08-25 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,870.44 | 10 |
| 2023-08-24 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | 4,838.44 | 0 |
| 2023-08-23 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | 4,838.44 | 0 |
| 2023-08-22 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | 4,838.44 | 229 |
| 2023-08-21 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-18 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-17 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-16 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-15 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-14 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-11 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-10 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-09 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-08 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-07 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-04 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-03 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-02 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-08-01 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-31 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-28 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-27 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-26 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-25 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 0 |
| 2023-07-24 | 5,274.78 | 5,274.78 | 5,274.78 | 5,274.78 | 4,893.43 | 270 |
| 2023-07-21 | 5,350.11 | 5,351.03 | 5,350.11 | 5,351.03 | 4,964.17 | 259 |
| 2023-07-20 | 5,358.21 | 5,358.21 | 5,358.21 | 5,358.21 | 4,970.83 | 0 |
| 2023-07-19 | 5,358.21 | 5,358.21 | 5,358.21 | 5,358.21 | 4,970.83 | 0 |
| 2023-07-18 | 5,358.21 | 5,358.21 | 5,358.21 | 5,358.21 | 4,970.83 | 484 |
| 2023-07-17 | 5,368.54 | 5,383.73 | 5,368.54 | 5,383.73 | 4,994.51 | 1,459 |
| 2023-07-14 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 4,967.85 | 0 |
| 2023-07-13 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 4,967.85 | 66 |
| 2023-07-12 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4,861.17 | 0 |
| 2023-07-11 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4,843.69 | 235 |
| 2023-07-10 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 4,895.46 | 0 |
| 2023-07-07 | 5,286.33 | 5,296.00 | 5,286.33 | 5,296.00 | 4,895.46 | 264 |
| 2023-07-06 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,869.51 | 593 |
| 2023-07-05 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 0 |
| 2023-07-04 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 0 |
| 2023-07-03 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 0 |
| 2023-06-30 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 0 |
| 2023-06-29 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 0 |
| 2023-06-28 | 5,146.91 | 5,146.91 | 5,146.91 | 5,146.91 | 4,757.64 | 322 |
| 2023-06-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,714.28 | 29 |
| 2023-06-26 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 4,829.83 | 0 |
| 2023-06-23 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 4,829.83 | 0 |
| 2023-06-22 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 4,829.83 | 52 |
| 2023-06-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,991.59 | 18 |
| 2023-06-20 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,119.15 | 0 |
| 2023-06-19 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,119.15 | 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.