Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ACNN.MX stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-165,538.005,538.005,538.005,538.005,119.154,555
2023-06-155,565.005,565.005,565.005,565.005,144.11533
2023-06-145,401.945,418.415,401.945,418.415,008.611,375
2023-06-135,465.005,465.005,465.005,465.005,051.67341
2023-06-125,360.005,405.325,360.005,405.324,996.5179
2023-06-095,415.305,415.305,415.305,415.305,005.730
2023-06-085,415.305,415.305,415.305,415.305,005.730
2023-06-075,346.615,415.305,346.615,415.305,005.733,790
2023-06-065,297.205,297.205,297.205,297.204,896.570
2023-06-055,297.205,297.205,297.205,297.204,896.570
2023-06-025,297.205,297.205,297.205,297.204,896.570
2023-06-015,366.185,366.185,297.205,297.204,896.572,297
2023-05-315,478.995,478.995,478.995,478.995,064.61750
2023-05-305,367.815,367.815,367.815,367.814,961.840
2023-05-295,367.815,367.815,367.815,367.814,961.840
2023-05-265,367.815,367.815,367.815,367.814,961.849,876
2023-05-255,096.385,096.385,096.385,096.384,710.930
2023-05-245,096.385,096.385,096.385,096.384,710.931,890
2023-05-235,014.265,014.265,014.265,014.264,635.020
2023-05-225,014.265,014.265,014.265,014.264,635.020
2023-05-195,014.265,014.265,014.265,014.264,635.020
2023-05-185,014.265,014.265,014.265,014.264,635.020
2023-05-175,014.265,014.265,014.265,014.264,635.02270
2023-05-164,990.004,990.004,990.004,990.004,612.600
2023-05-154,990.004,990.004,990.004,990.004,612.600
2023-05-124,990.004,990.004,990.004,990.004,612.600
2023-05-114,990.004,990.004,990.004,990.004,612.600
2023-05-104,990.004,990.004,990.004,990.004,612.600
2023-05-094,990.004,990.004,990.004,990.004,612.600
2023-05-084,990.004,990.004,990.004,990.004,612.600
2023-05-054,990.004,990.004,990.004,990.004,612.600
2023-05-044,990.004,990.004,990.004,990.004,612.600
2023-05-034,990.004,990.004,990.004,990.004,612.600
2023-05-024,990.004,990.004,990.004,990.004,612.600
2023-04-284,990.004,990.004,990.004,990.004,612.600
2023-04-274,990.004,990.004,990.004,990.004,612.600
2023-04-264,990.004,990.004,990.004,990.004,612.600
2023-04-254,990.004,990.004,990.004,990.004,612.600
2023-04-244,990.004,990.004,990.004,990.004,612.600
2023-04-214,990.004,990.004,990.004,990.004,612.600
2023-04-204,990.004,990.004,990.004,990.004,612.600
2023-04-194,990.004,990.004,990.004,990.004,612.600
2023-04-184,990.004,990.004,990.004,990.004,612.600
2023-04-174,990.004,990.004,990.004,990.004,612.600
2023-04-144,990.004,990.004,990.004,990.004,612.600
2023-04-134,990.004,990.004,990.004,990.004,612.600
2023-04-124,990.004,990.004,990.004,990.004,612.600
2023-04-114,990.004,990.004,990.004,990.004,593.890
2023-04-104,990.004,990.004,990.004,990.004,593.890
2023-04-054,990.004,990.004,990.004,990.004,593.890
2023-04-044,990.004,990.004,990.004,990.004,593.890
2023-04-034,990.004,990.004,990.004,990.004,593.890
2023-03-314,990.004,990.004,990.004,990.004,593.890
2023-03-304,990.004,990.004,990.004,990.004,593.890
2023-03-294,990.004,990.004,990.004,990.004,593.890
2023-03-285,000.005,000.004,990.004,990.004,593.89296
2023-03-275,000.005,000.005,000.005,000.004,603.1015
2023-03-245,055.005,055.005,055.005,055.004,653.730
2023-03-235,055.005,055.005,055.005,055.004,653.7343
2023-03-224,801.004,801.004,801.004,801.004,419.898
← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1331.3623 MXN
2026-07-0928.5910 MXN
2026-04-0928.3710 MXN
2026-01-1329.1057 MXN
2025-10-1030.1322 MXN
2025-07-1027.6412 MXN
2025-04-1030.2923 MXN
2025-01-1630.7078 MXN
2024-10-1028.8792 MXN
2024-07-1122.9897 MXN
2024-04-1021.2663 MXN
2024-01-1722.3615 MXN
2023-10-1123.0207 MXN
2023-07-1218.8373 MXN
2023-04-1220.2384 MXN
2023-01-1121.2912 MXN
2022-10-1222.4398 MXN
2022-07-1320.1219 MXN
2022-04-1319.2193 MXN
2022-01-1219.7638 MXN
2021-10-1320.0751 MXN
2021-07-1417.5076 MXN
2021-04-1417.6396 MXN
2021-01-1317.3912 MXN
2020-10-0918.6503 MXN
2020-07-1517.8240 MXN
2020-04-1519.2344 MXN
2020-01-1515.0428 MXN
2019-10-1615.3720 MXN
2019-04-1027.5075 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.