Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 5,636.77 | 5,636.77 | 5,636.77 | 5,636.77 | 5,128.11 | 0 |
| 2022-07-01 | 5,632.21 | 5,719.00 | 5,632.21 | 5,636.77 | 5,128.11 | 95 |
| 2022-06-30 | 5,550.00 | 5,580.50 | 5,550.00 | 5,580.50 | 5,076.91 | 796 |
| 2022-06-29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,094.65 | 0 |
| 2022-06-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,094.65 | 8 |
| 2022-06-27 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-24 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-23 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 9 |
| 2022-06-22 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-21 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-20 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-17 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-16 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-15 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-14 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-13 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-10 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-09 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-08 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-07 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-06 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-03 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-02 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 0 |
| 2022-06-01 | 5,879.36 | 5,879.36 | 5,879.36 | 5,879.36 | 5,348.80 | 1,300 |
| 2022-05-31 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 0 |
| 2022-05-30 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 0 |
| 2022-05-27 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 0 |
| 2022-05-26 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 7 |
| 2022-05-25 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 0 |
| 2022-05-24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,515.24 | 5,017.54 | 424 |
| 2022-05-23 | 5,382.60 | 5,382.60 | 5,382.60 | 5,382.60 | 4,896.87 | 0 |
| 2022-05-20 | 5,382.60 | 5,382.60 | 5,382.60 | 5,382.60 | 4,896.87 | 647 |
| 2022-05-19 | 5,781.38 | 5,781.38 | 5,781.38 | 5,781.38 | 5,259.67 | 0 |
| 2022-05-18 | 5,781.38 | 5,781.38 | 5,781.38 | 5,781.38 | 5,259.67 | 0 |
| 2022-05-17 | 5,781.38 | 5,781.38 | 5,781.38 | 5,781.38 | 5,259.67 | 0 |
| 2022-05-16 | 5,711.10 | 5,781.38 | 5,711.10 | 5,781.38 | 5,259.67 | 1,679 |
| 2022-05-13 | 5,858.96 | 5,858.96 | 5,858.96 | 5,858.96 | 5,330.25 | 0 |
| 2022-05-12 | 5,858.96 | 5,858.96 | 5,858.96 | 5,858.96 | 5,330.25 | 0 |
| 2022-05-11 | 5,858.96 | 5,858.96 | 5,858.96 | 5,858.96 | 5,330.25 | 0 |
| 2022-05-10 | 5,856.55 | 5,858.96 | 5,856.55 | 5,858.96 | 5,330.25 | 738 |
| 2022-05-09 | 5,922.06 | 5,922.06 | 5,922.06 | 5,922.06 | 5,387.65 | 0 |
| 2022-05-06 | 5,922.06 | 5,922.06 | 5,922.06 | 5,922.06 | 5,387.65 | 6,000 |
| 2022-05-05 | 6,158.51 | 6,158.51 | 6,158.51 | 6,158.51 | 5,602.76 | 0 |
| 2022-05-04 | 6,158.51 | 6,158.51 | 6,158.51 | 6,158.51 | 5,602.76 | 0 |
| 2022-05-03 | 6,158.51 | 6,158.51 | 6,158.51 | 6,158.51 | 5,602.76 | 0 |
| 2022-05-02 | 6,158.51 | 6,158.51 | 6,158.51 | 6,158.51 | 5,602.76 | 2,700 |
| 2022-04-29 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-28 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-27 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-26 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-25 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-22 | 6,634.38 | 6,634.38 | 6,634.38 | 6,634.38 | 6,035.69 | 0 |
| 2022-04-21 | 6,454.66 | 6,634.38 | 6,454.66 | 6,634.38 | 6,035.69 | 12 |
| 2022-04-20 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 5,914.35 | 793 |
| 2022-04-19 | 6,232.79 | 6,232.79 | 6,232.79 | 6,232.79 | 5,670.34 | 0 |
| 2022-04-18 | 6,515.00 | 6,515.00 | 6,232.79 | 6,232.79 | 5,670.34 | 310 |
| 2022-04-13 | 6,841.10 | 6,841.10 | 6,841.10 | 6,841.10 | 6,223.76 | 0 |
| 2022-04-12 | 6,841.10 | 6,841.10 | 6,841.10 | 6,841.10 | 6,206.27 | 0 |
| 2022-04-11 | 6,841.10 | 6,841.10 | 6,841.10 | 6,841.10 | 6,206.27 | 0 |
| 2022-04-08 | 6,841.10 | 6,841.10 | 6,841.10 | 6,841.10 | 6,206.27 | 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.