Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6,841.10	6,841.10	6,841.10	6,841.10	6,206.27	0
2022-04-06	6,841.10	6,841.10	6,841.10	6,841.10	6,206.27	0
2022-04-05	6,841.10	6,841.10	6,841.10	6,841.10	6,206.27	160
2022-04-04	6,736.39	6,736.39	6,736.39	6,736.39	6,111.28	0
2022-04-01	6,736.39	6,736.39	6,736.39	6,736.39	6,111.28	2,201
2022-03-31	6,511.00	6,511.00	6,511.00	6,511.00	5,906.80	0
2022-03-30	6,511.00	6,511.00	6,511.00	6,511.00	5,906.80	0
2022-03-29	6,511.00	6,511.00	6,511.00	6,511.00	5,906.80	0
2022-03-28	6,511.00	6,511.00	6,511.00	6,511.00	5,906.80	0
2022-03-25	6,569.00	6,569.00	6,477.00	6,511.00	5,906.80	580
2022-03-24	6,500.00	6,500.00	6,500.00	6,500.00	5,896.82	0
2022-03-23	6,500.00	6,500.00	6,500.00	6,500.00	5,896.82	162
2022-03-22	6,750.00	6,750.00	6,750.00	6,750.00	6,123.63	6
2022-03-18	6,555.63	6,555.63	6,555.63	6,555.63	5,947.29	0
2022-03-17	6,650.00	6,650.00	6,555.63	6,555.63	5,947.29	236
2022-03-16	6,634.09	6,685.00	6,634.09	6,685.00	6,064.66	85
2022-03-15	6,600.00	6,600.00	6,600.00	6,600.00	5,987.54	0
2022-03-14	6,600.00	6,600.00	6,600.00	6,600.00	5,987.54	6
2022-03-11	6,563.67	6,563.67	6,563.67	6,563.67	5,954.59	151
2022-03-10	6,530.33	6,530.33	6,530.33	6,530.33	5,924.34	0
2022-03-09	6,312.02	6,530.33	6,312.02	6,530.33	5,924.34	175
2022-03-08	6,580.00	6,580.00	6,580.00	6,580.00	5,969.40	0
2022-03-07	6,580.00	6,580.00	6,580.00	6,580.00	5,969.40	0
2022-03-04	6,580.00	6,580.00	6,580.00	6,580.00	5,969.40	0
2022-03-03	6,580.00	6,580.00	6,580.00	6,580.00	5,969.40	162
2022-03-02	6,582.42	6,582.42	6,582.42	6,582.42	5,971.60	181
2022-03-01	6,449.10	6,449.10	6,449.10	6,449.10	5,850.65	140
2022-02-28	6,574.00	6,574.00	6,574.00	6,574.00	5,963.96	0
2022-02-25	6,573.00	6,574.00	6,508.31	6,574.00	5,963.96	479
2022-02-24	6,430.00	6,475.00	6,430.00	6,475.00	5,874.14	207
2022-02-23	6,430.00	6,430.00	6,430.00	6,430.00	5,833.32	431
2022-02-22	6,610.00	6,610.00	6,552.00	6,552.00	5,944.00	400
2022-02-21	6,860.00	6,860.00	6,860.00	6,860.00	6,223.42	0
2022-02-18	6,860.00	6,860.00	6,860.00	6,860.00	6,223.42	0
2022-02-17	6,860.00	6,860.00	6,860.00	6,860.00	6,223.42	0
2022-02-16	6,652.14	6,860.00	6,652.14	6,860.00	6,223.42	676
2022-02-15	6,624.32	6,624.32	6,624.32	6,624.32	6,009.61	426
2022-02-14	6,624.32	6,624.32	6,624.32	6,624.32	6,009.61	600
2022-02-11	7,027.00	7,027.00	7,012.00	7,012.00	6,361.31	794
2022-02-10	7,285.00	7,285.00	7,285.00	7,285.00	6,608.98	0
2022-02-09	7,310.00	7,310.00	7,275.00	7,285.00	6,608.98	362
2022-02-08	7,100.00	7,100.00	7,100.00	7,100.00	6,441.15	209
2022-02-04	7,172.00	7,172.00	7,172.00	7,172.00	6,506.47	0
2022-02-03	7,424.00	7,424.00	7,172.00	7,172.00	6,506.47	192
2022-02-02	7,300.00	7,507.79	7,300.00	7,423.86	6,734.95	353
2022-02-01	6,954.00	6,954.00	6,954.00	6,954.00	6,308.69	0
2022-01-31	6,954.00	6,954.00	6,954.00	6,954.00	6,308.69	0
2022-01-28	6,954.00	6,954.00	6,954.00	6,954.00	6,308.69	0
2022-01-27	7,042.88	7,042.88	6,954.00	6,954.00	6,308.69	1,388
2022-01-26	7,098.00	7,098.00	7,037.00	7,037.00	6,383.99	376
2022-01-25	6,910.00	6,910.00	6,910.00	6,910.00	6,268.78	252
2022-01-24	6,709.12	6,829.00	6,709.12	6,829.00	6,195.29	589
2022-01-21	6,875.05	6,875.05	6,875.05	6,875.05	6,237.07	1,000
2022-01-20	7,221.80	7,221.80	7,221.80	7,221.80	6,551.64	0
2022-01-19	7,221.80	7,221.80	7,221.80	7,221.80	6,551.64	760
2022-01-18	7,200.00	7,200.00	7,200.00	7,200.00	6,531.87	0
2022-01-17	7,200.00	7,200.00	7,200.00	7,200.00	6,531.87	0
2022-01-14	7,360.00	7,360.00	7,200.00	7,200.00	6,531.87	13
2022-01-13	7,706.00	7,706.00	7,706.00	7,706.00	6,990.91	0
2022-01-12	7,765.00	7,765.00	7,706.00	7,706.00	6,990.91	779

← NewerPage 20 of 21 · 1,258 trading daysOlder →

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.