Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,418.97 | 0 |
| 2023-03-17 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,418.97 | 0 |
| 2023-03-16 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,418.97 | 45 |
| 2023-03-15 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-14 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-13 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-10 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-09 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-08 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-07 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-06 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-03 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-02 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-03-01 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-02-28 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-02-27 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-02-24 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 0 |
| 2023-02-23 | 4,983.12 | 4,983.12 | 4,983.12 | 4,983.12 | 4,587.56 | 594 |
| 2023-02-22 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 4,715.41 | 0 |
| 2023-02-21 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 4,715.41 | 0 |
| 2023-02-20 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 4,715.41 | 0 |
| 2023-02-17 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 4,715.41 | 21 |
| 2023-02-16 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-15 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-14 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-13 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-10 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-09 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-08 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-07 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-03 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 0 |
| 2023-02-02 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,035.79 | 56 |
| 2023-02-01 | 5,176.28 | 5,210.00 | 5,176.28 | 5,210.00 | 4,796.43 | 5,834 |
| 2023-01-31 | 5,170.78 | 5,170.78 | 5,170.78 | 5,170.78 | 4,760.32 | 0 |
| 2023-01-30 | 5,170.78 | 5,170.78 | 5,170.78 | 5,170.78 | 4,760.32 | 933 |
| 2023-01-27 | 5,117.80 | 5,117.80 | 5,117.80 | 5,117.80 | 4,711.55 | 0 |
| 2023-01-26 | 5,117.80 | 5,117.80 | 5,117.80 | 5,117.80 | 4,711.55 | 0 |
| 2023-01-25 | 5,140.00 | 5,140.00 | 5,117.80 | 5,117.80 | 4,711.55 | 330 |
| 2023-01-24 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 4,775.25 | 20 |
| 2023-01-23 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-20 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-19 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-18 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-17 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-16 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-13 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-12 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-11 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,815.76 | 0 |
| 2023-01-10 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,796.16 | 0 |
| 2023-01-09 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,796.16 | 0 |
| 2023-01-06 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,796.16 | 0 |
| 2023-01-05 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,796.16 | 0 |
| 2023-01-04 | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 4,796.16 | 300 |
| 2023-01-03 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2023-01-02 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-30 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-29 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-28 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-27 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-26 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 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.