Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.