Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7,664.23 | 7,665.53 | 7,664.23 | 7,665.53 | 6,936.27 | 31 |
| 2022-01-10 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,013.61 | 0 |
| 2022-01-07 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,013.61 | 0 |
| 2022-01-06 | 7,858.50 | 7,858.50 | 7,751.00 | 7,751.00 | 7,013.61 | 642 |
| 2022-01-05 | 8,000.00 | 8,228.00 | 8,000.00 | 8,228.00 | 7,445.23 | 31 |
| 2022-01-04 | 8,320.01 | 8,380.00 | 8,320.01 | 8,320.01 | 7,528.48 | 187 |
| 2022-01-03 | 8,600.00 | 8,600.00 | 8,320.01 | 8,357.00 | 7,561.95 | 139 |
| 2021-12-31 | 8,559.10 | 8,559.10 | 8,559.10 | 8,559.10 | 7,744.83 | 0 |
| 2021-12-30 | 8,559.10 | 8,559.10 | 8,559.10 | 8,559.10 | 7,744.83 | 0 |
| 2021-12-29 | 8,559.10 | 8,559.10 | 8,559.10 | 8,559.10 | 7,744.83 | 372 |
| 2021-12-28 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 7,580.05 | 0 |
| 2021-12-27 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 7,580.05 | 0 |
| 2021-12-24 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 7,580.05 | 0 |
| 2021-12-23 | 8,377.66 | 8,377.66 | 8,377.00 | 8,377.00 | 7,580.05 | 227 |
| 2021-12-22 | 8,280.00 | 8,436.59 | 8,264.00 | 8,436.59 | 7,633.97 | 14,686 |
| 2021-12-21 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 7,575.53 | 0 |
| 2021-12-20 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 7,575.53 | 0 |
| 2021-12-17 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 7,575.53 | 0 |
| 2021-12-16 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 7,575.53 | 42 |
| 2021-12-15 | 7,864.46 | 7,906.00 | 7,864.46 | 7,906.00 | 7,153.86 | 65 |
| 2021-12-14 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-13 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-10 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-09 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-08 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-07 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-06 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-03 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-02 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-12-01 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-30 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-29 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-26 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-25 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-24 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-23 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-22 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-19 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,949.36 | 0 |
| 2021-11-18 | 7,505.00 | 7,743.00 | 7,505.00 | 7,680.00 | 6,949.36 | 80 |
| 2021-11-17 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-16 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-12 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-11 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-10 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-09 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-08 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-05 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-04 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-03 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-11-01 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-10-29 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-10-28 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 0 |
| 2021-10-27 | 7,178.53 | 7,178.53 | 7,178.53 | 7,178.53 | 6,495.60 | 1,150 |
| 2021-10-26 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,415.49 | 0 |
| 2021-10-25 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,415.49 | 0 |
| 2021-10-22 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,415.49 | 0 |
| 2021-10-21 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,415.49 | 0 |
| 2021-10-20 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,415.49 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.