Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-22 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-21 | 5,154.90 | 5,154.90 | 5,154.90 | 5,154.90 | 4,726.39 | 0 |
| 2022-12-20 | 5,100.00 | 5,154.90 | 5,100.00 | 5,154.90 | 4,726.39 | 269 |
| 2022-12-19 | 5,505.51 | 5,505.51 | 5,505.51 | 5,505.51 | 5,047.85 | 0 |
| 2022-12-16 | 5,505.51 | 5,505.51 | 5,505.51 | 5,505.51 | 5,047.85 | 0 |
| 2022-12-15 | 5,505.51 | 5,505.51 | 5,505.51 | 5,505.51 | 5,047.85 | 7 |
| 2022-12-14 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-13 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-09 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-08 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-07 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-06 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-05 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 0 |
| 2022-12-02 | 5,859.86 | 5,859.86 | 5,859.86 | 5,859.86 | 5,372.74 | 190 |
| 2022-12-01 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-30 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-29 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-28 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-25 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-24 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-23 | 5,631.35 | 5,631.35 | 5,631.35 | 5,631.35 | 5,163.23 | 0 |
| 2022-11-22 | 5,607.77 | 5,631.35 | 5,605.00 | 5,631.35 | 5,163.23 | 4,075 |
| 2022-11-18 | 5,627.84 | 5,627.84 | 5,627.84 | 5,627.84 | 5,160.01 | 0 |
| 2022-11-17 | 5,627.84 | 5,627.84 | 5,627.84 | 5,627.84 | 5,160.01 | 0 |
| 2022-11-16 | 5,627.84 | 5,627.84 | 5,627.84 | 5,627.84 | 5,160.01 | 200 |
| 2022-11-15 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-14 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-11 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-10 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-09 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-08 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-07 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-04 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-03 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-11-01 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-10-31 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 0 |
| 2022-10-28 | 5,632.92 | 5,632.92 | 5,632.92 | 5,632.92 | 5,164.67 | 300 |
| 2022-10-27 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,125.32 | 0 |
| 2022-10-26 | 5,607.00 | 5,615.00 | 5,590.00 | 5,590.00 | 5,125.32 | 54 |
| 2022-10-25 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 4,831.00 | 0 |
| 2022-10-24 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 4,831.00 | 0 |
| 2022-10-21 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 4,831.00 | 0 |
| 2022-10-20 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 4,831.00 | 0 |
| 2022-10-19 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 4,831.00 | 66 |
| 2022-10-18 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,790.98 | 0 |
| 2022-10-17 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,790.98 | 0 |
| 2022-10-14 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,790.98 | 0 |
| 2022-10-13 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,790.98 | 0 |
| 2022-10-12 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,790.98 | 0 |
| 2022-10-11 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,770.41 | 0 |
| 2022-10-10 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,770.41 | 0 |
| 2022-10-07 | 5,225.35 | 5,225.35 | 5,225.35 | 5,225.35 | 4,770.41 | 177 |
| 2022-10-06 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-10-05 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-10-04 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-10-03 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-09-30 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-09-29 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-09-28 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 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.