Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,393.94 | 21 |
| 2025-10-31 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,494.46 | 0 |
| 2025-10-30 | 4,625.00 | 4,650.00 | 4,625.00 | 4,650.00 | 4,494.46 | 24 |
| 2025-10-29 | 4,635.00 | 4,680.00 | 4,630.00 | 4,630.00 | 4,475.13 | 151 |
| 2025-10-28 | 4,645.00 | 4,680.00 | 4,645.00 | 4,670.33 | 4,514.11 | 287 |
| 2025-10-27 | 4,600.00 | 4,630.00 | 4,583.70 | 4,583.70 | 4,430.37 | 86 |
| 2025-10-24 | 4,580.49 | 4,580.49 | 4,580.49 | 4,580.49 | 4,427.27 | 0 |
| 2025-10-23 | 4,580.49 | 4,580.50 | 4,580.49 | 4,580.49 | 4,427.27 | 47 |
| 2025-10-22 | 4,610.81 | 4,610.81 | 4,610.81 | 4,610.81 | 4,456.58 | 133 |
| 2025-10-21 | 4,620.00 | 4,630.00 | 4,620.00 | 4,630.00 | 4,475.13 | 67 |
| 2025-10-20 | 4,347.02 | 4,347.02 | 4,347.02 | 4,347.02 | 4,201.61 | 0 |
← NewerPage 5 of 5 · 251 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.