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
2026-04-303,068.003,119.013,068.003,119.013,057.4259
2026-04-293,135.003,135.003,115.503,115.503,053.98388
2026-04-283,112.003,125.003,112.003,125.003,063.2923
2026-04-273,088.863,125.003,088.863,120.003,058.39338
2026-04-243,072.003,072.003,050.003,050.002,989.771,955
2026-04-233,072.003,072.003,072.003,072.003,011.34984
2026-04-223,432.003,432.003,432.003,432.003,364.230
2026-04-213,432.003,432.003,432.003,432.003,364.23180
2026-04-203,404.003,404.003,404.003,404.003,336.7811
2026-04-173,405.003,405.003,393.073,393.073,326.0727
2026-04-163,363.773,363.773,363.773,363.773,297.350
2026-04-153,335.003,363.773,335.003,363.773,297.3529
2026-04-143,282.003,282.003,282.003,282.003,217.190
2026-04-133,232.003,282.003,232.003,282.003,217.1987
2026-04-103,100.003,100.003,092.113,092.113,031.05238
2026-04-093,195.003,223.003,195.003,202.503,139.26351
2026-04-083,470.003,470.003,387.503,392.003,297.213,367
2026-04-073,535.003,535.003,535.003,535.003,436.210
2026-04-063,535.003,535.003,535.003,535.003,436.210
2026-04-013,535.003,535.003,535.003,535.003,436.2130
2026-03-313,561.003,611.993,561.003,611.993,511.0521
2026-03-303,527.003,568.003,527.003,568.003,468.2919
2026-03-273,492.003,492.003,492.003,492.003,394.41438
2026-03-263,491.033,491.033,491.033,491.033,393.47211
2026-03-253,410.003,420.003,410.003,420.003,324.4345
2026-03-243,467.003,470.013,467.003,470.013,373.0437
2026-03-233,597.673,597.673,597.673,597.673,497.1315
2026-03-203,603.003,605.003,603.003,605.003,504.2627
2026-03-193,620.003,620.003,620.003,620.003,518.84202
2026-03-183,470.003,470.003,470.003,470.003,373.0311
2026-03-173,525.003,525.003,525.003,525.003,426.4965
2026-03-133,520.003,520.003,520.003,520.003,421.630
2026-03-123,520.003,520.003,520.003,520.003,421.630
2026-03-113,520.003,520.003,520.003,520.003,421.630
2026-03-103,530.003,530.003,520.003,520.003,421.6338
2026-03-093,826.733,826.733,826.733,826.733,719.790
2026-03-063,826.733,826.733,826.733,826.733,719.79153
2026-03-053,819.003,822.003,798.003,822.003,715.19160
2026-03-043,690.003,690.003,690.003,690.003,586.880
2026-03-033,650.003,709.003,650.003,690.003,586.88162
2026-03-023,580.003,580.003,580.003,580.003,479.950
2026-02-273,529.003,580.003,529.003,580.003,479.95254
2026-02-263,477.003,477.003,477.003,477.003,379.83155
2026-02-253,300.003,308.003,300.003,308.003,215.56158
2026-02-243,575.003,575.003,575.003,575.003,475.090
2026-02-233,635.003,635.003,575.003,575.003,475.09805
2026-02-203,658.803,678.003,658.803,675.003,572.30435
2026-02-193,713.503,713.503,713.503,713.503,609.7213
2026-02-183,775.353,775.353,775.353,775.353,669.840
2026-02-173,756.563,775.353,756.563,775.353,669.842,107
2026-02-163,790.003,790.003,790.003,790.003,684.090
2026-02-133,790.003,790.003,790.003,790.003,684.090
2026-02-123,722.743,790.003,720.003,790.003,684.091,142
2026-02-113,980.003,990.003,970.003,980.003,868.78296
2026-02-104,144.004,159.004,142.584,142.584,026.812,514
2026-02-094,033.804,033.804,033.804,033.803,921.0755
2026-02-064,106.004,106.004,106.004,106.003,991.250
2026-02-054,106.004,106.004,106.004,106.003,991.2559
2026-02-044,192.004,217.004,192.004,196.504,079.23162
2026-02-034,285.004,285.004,118.004,130.004,014.58309
← NewerPage 3 of 22 · 1,261 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.