Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 0 |
| 2022-09-26 | 5,267.93 | 5,267.93 | 5,267.93 | 5,267.93 | 4,809.28 | 1,142 |
| 2022-09-23 | 5,461.79 | 5,461.79 | 5,461.79 | 5,461.79 | 4,986.26 | 0 |
| 2022-09-22 | 5,461.79 | 5,461.79 | 5,461.79 | 5,461.79 | 4,986.26 | 0 |
| 2022-09-21 | 5,461.79 | 5,461.79 | 5,461.79 | 5,461.79 | 4,986.26 | 771 |
| 2022-09-20 | 5,406.47 | 5,406.47 | 5,406.47 | 5,406.47 | 4,935.76 | 441 |
| 2022-09-19 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-15 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-14 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-13 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-12 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-09 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 0 |
| 2022-09-07 | 5,682.08 | 5,682.08 | 5,682.08 | 5,682.08 | 5,187.37 | 1,057 |
| 2022-09-06 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-09-05 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-09-02 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-09-01 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-31 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-30 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-29 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-26 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-25 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-24 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-23 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-22 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-19 | 6,416.86 | 6,416.86 | 6,416.86 | 6,416.86 | 5,858.18 | 0 |
| 2022-08-18 | 6,296.32 | 6,416.86 | 6,296.32 | 6,416.86 | 5,858.18 | 699 |
| 2022-08-17 | 6,296.32 | 6,296.32 | 6,296.32 | 6,296.32 | 5,748.13 | 0 |
| 2022-08-16 | 6,296.32 | 6,296.32 | 6,296.32 | 6,296.32 | 5,748.13 | 0 |
| 2022-08-15 | 6,296.32 | 6,296.32 | 6,296.32 | 6,296.32 | 5,748.13 | 0 |
| 2022-08-12 | 6,296.32 | 6,296.32 | 6,296.32 | 6,296.32 | 5,748.13 | 6,900 |
| 2022-08-11 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-10 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-09 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-08 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-05 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-04 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-03 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-02 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-08-01 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-29 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-28 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-27 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-26 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-25 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-22 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 0 |
| 2022-07-21 | 5,874.72 | 5,874.72 | 5,874.72 | 5,874.72 | 5,363.24 | 420 |
| 2022-07-20 | 5,741.86 | 5,741.86 | 5,741.86 | 5,741.86 | 5,241.95 | 0 |
| 2022-07-19 | 5,741.86 | 5,741.86 | 5,741.86 | 5,741.86 | 5,241.95 | 210 |
| 2022-07-18 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,281.33 | 0 |
| 2022-07-15 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,281.33 | 0 |
| 2022-07-14 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,281.33 | 0 |
| 2022-07-13 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,281.33 | 0 |
| 2022-07-12 | 5,781.00 | 5,785.00 | 5,763.00 | 5,785.00 | 5,262.96 | 656 |
| 2022-07-11 | 5,655.23 | 5,655.23 | 5,655.23 | 5,655.23 | 5,144.90 | 0 |
| 2022-07-08 | 5,655.23 | 5,655.23 | 5,655.23 | 5,655.23 | 5,144.90 | 1,056 |
| 2022-07-07 | 5,636.77 | 5,636.77 | 5,636.77 | 5,636.77 | 5,128.11 | 0 |
| 2022-07-06 | 5,636.77 | 5,636.77 | 5,636.77 | 5,636.77 | 5,128.11 | 0 |
| 2022-07-05 | 5,636.77 | 5,636.77 | 5,636.77 | 5,636.77 | 5,128.11 | 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.