Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACNN.MX stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,476.602,550.002,476.602,534.402,513.96151
2026-07-232,400.002,400.002,400.002,400.002,380.6410
2026-07-222,431.002,431.002,431.002,431.002,411.397
2026-07-212,543.002,543.002,497.002,497.002,476.86258
2026-07-202,528.522,528.522,525.002,525.002,504.6343
2026-07-172,450.012,500.002,450.012,500.002,479.8336
2026-07-162,500.002,524.992,500.002,524.992,504.6250
2026-07-152,407.002,419.012,407.002,419.012,399.50127
2026-07-142,460.002,460.002,460.002,460.002,440.160
2026-07-132,410.002,460.002,410.002,460.002,440.1654
2026-07-102,450.602,450.602,366.002,366.122,347.0390
2026-07-092,422.002,428.852,422.002,428.852,409.2698
2026-07-082,435.762,435.762,428.002,428.002,380.05162
2026-07-072,438.002,480.002,438.002,480.002,431.0345
2026-07-062,410.002,410.002,388.002,388.002,340.84166
2026-07-032,410.002,410.002,410.002,410.002,362.410
2026-07-022,365.002,419.002,365.002,410.002,362.41128
2026-07-012,244.382,286.002,244.382,286.002,240.86117
2026-06-302,168.002,190.002,150.002,150.002,107.5435
2026-06-292,244.402,244.402,244.382,244.382,200.0648
2026-06-262,260.002,260.002,223.012,239.592,195.37251
2026-06-252,240.002,250.002,200.012,200.012,156.576,233
2026-06-242,222.002,286.002,222.002,283.502,238.4141
2026-06-232,220.002,224.002,200.002,224.002,180.0888
2026-06-222,143.002,161.992,074.002,102.342,060.832,676
2026-06-192,222.002,222.002,222.002,222.002,178.1241
2026-06-182,695.092,695.092,190.002,191.252,147.982,290
2026-06-172,827.302,827.302,744.002,744.002,689.81110
2026-06-162,888.002,888.002,860.002,860.002,803.5294
2026-06-152,915.002,915.002,860.002,860.002,803.5242
2026-06-122,949.992,949.992,926.002,926.002,868.2237
2026-06-112,890.002,950.002,890.002,907.002,849.6046
2026-06-102,996.002,996.002,996.002,996.002,936.8414
2026-06-093,020.003,020.002,981.002,981.002,922.13234
2026-06-083,060.003,080.003,060.003,080.003,019.1814
2026-06-053,082.003,082.003,082.003,082.003,021.140
2026-06-043,112.003,112.003,082.003,082.003,021.1467
2026-06-033,153.003,153.003,100.003,100.003,038.78544
2026-06-023,272.003,272.003,187.003,230.003,166.22564
2026-06-013,350.003,425.003,350.003,371.003,304.43112
2026-05-293,153.003,200.003,153.003,200.003,136.81449
2026-05-283,100.003,100.003,096.503,096.503,035.3570
2026-05-273,045.003,045.003,045.003,045.002,984.870
2026-05-263,045.003,045.003,045.003,045.002,984.8725
2026-05-253,100.003,100.003,100.003,100.003,038.780
2026-05-223,100.003,100.003,100.003,100.003,038.7856
2026-05-213,109.993,109.993,109.993,109.993,048.5813
2026-05-203,110.003,110.003,109.993,110.003,048.5935
2026-05-193,175.003,175.003,106.003,106.003,044.6726
2026-05-183,020.003,067.853,020.003,067.853,007.2739
2026-05-152,905.002,929.002,905.002,929.002,871.1620
2026-05-142,834.012,834.012,834.012,834.012,778.0514
2026-05-132,979.912,979.912,680.002,721.372,667.63287
2026-05-122,990.002,990.002,965.092,965.092,906.5437
2026-05-113,050.013,050.013,025.003,025.002,965.27367
2026-05-083,122.003,122.003,122.003,122.003,060.3516
2026-05-073,100.003,100.013,043.203,100.013,038.79276
2026-05-063,040.003,055.203,024.473,024.472,964.75311
2026-05-053,124.793,124.793,052.003,052.002,991.73281
2026-05-043,131.003,131.003,125.003,125.003,063.2924
← NewerPage 2 of 3 · 129 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.