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 |
| 2025-10-17 | 4,347.02 | 4,347.02 | 4,347.02 | 4,347.02 | 4,201.61 | 0 |
| 2025-10-16 | 4,377.00 | 4,377.00 | 4,347.02 | 4,347.02 | 4,201.61 | 67 |
| 2025-10-15 | 4,487.00 | 4,487.00 | 4,445.02 | 4,445.02 | 4,296.33 | 68 |
| 2025-10-14 | 4,486.91 | 4,486.91 | 4,486.91 | 4,486.91 | 4,336.82 | 6 |
| 2025-10-13 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | 4,337.88 | 15 |
| 2025-10-10 | 4,491.50 | 4,491.50 | 4,491.50 | 4,491.50 | 4,341.26 | 6 |
| 2025-10-09 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 4,443.10 | 0 |
| 2025-10-08 | 4,630.00 | 4,630.00 | 4,627.00 | 4,627.00 | 4,443.10 | 26 |
| 2025-10-07 | 4,586.00 | 4,622.00 | 4,586.00 | 4,622.00 | 4,438.30 | 15 |
| 2025-10-06 | 4,515.00 | 4,534.04 | 4,515.00 | 4,530.01 | 4,349.97 | 3,554 |
| 2025-10-03 | 4,506.00 | 4,520.00 | 4,500.01 | 4,516.22 | 4,336.72 | 239 |
| 2025-10-02 | 4,520.00 | 4,580.00 | 4,520.00 | 4,580.00 | 4,397.97 | 6,133 |
| 2025-10-01 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,292.34 | 15,018 |
| 2025-09-30 | 4,507.00 | 4,528.50 | 4,507.00 | 4,528.50 | 4,348.52 | 337 |
| 2025-09-29 | 4,386.00 | 4,560.63 | 4,386.00 | 4,534.92 | 4,354.68 | 495 |
| 2025-09-26 | 4,138.58 | 4,419.47 | 4,138.58 | 4,400.00 | 4,225.12 | 148 |
| 2025-09-25 | 4,600.00 | 4,600.00 | 4,280.32 | 4,282.34 | 4,112.14 | 265 |
| 2025-09-24 | 4,404.00 | 4,455.54 | 4,404.00 | 4,455.54 | 4,278.46 | 22 |
| 2025-09-23 | 4,368.01 | 4,368.01 | 4,310.00 | 4,310.00 | 4,138.70 | 95 |
| 2025-09-22 | 4,445.00 | 4,445.00 | 4,405.00 | 4,405.00 | 4,229.92 | 202 |
| 2025-09-19 | 4,369.00 | 4,390.00 | 4,350.00 | 4,353.20 | 4,180.18 | 77 |
| 2025-09-18 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 4,241.45 | 0 |
| 2025-09-17 | 4,447.00 | 4,447.00 | 4,416.00 | 4,417.00 | 4,241.45 | 319 |
| 2025-09-15 | 4,405.00 | 4,405.00 | 4,343.00 | 4,357.00 | 4,183.83 | 371 |
| 2025-09-12 | 4,510.00 | 4,510.00 | 4,400.00 | 4,400.01 | 4,225.13 | 1,741 |
| 2025-09-11 | 4,494.20 | 4,510.01 | 4,494.20 | 4,510.01 | 4,330.76 | 41 |
| 2025-09-10 | 4,535.00 | 4,535.00 | 4,491.01 | 4,521.00 | 4,341.31 | 72 |
| 2025-09-09 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 4,561.21 | 2,846 |
| 2025-09-08 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-09-05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-09-04 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-09-03 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-09-02 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-09-01 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-08-29 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,597.75 | 0 |
| 2025-08-28 | 4,811.00 | 4,811.00 | 4,788.05 | 4,788.05 | 4,597.75 | 1,647 |
| 2025-08-27 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,544.89 | 0 |
| 2025-08-26 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,544.89 | 0 |
| 2025-08-25 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,544.89 | 0 |
| 2025-08-22 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,544.89 | 0 |
| 2025-08-21 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,544.89 | 19 |
| 2025-08-20 | 4,835.85 | 4,860.00 | 4,801.65 | 4,801.65 | 4,610.81 | 188 |
| 2025-08-19 | 4,835.00 | 4,837.90 | 4,771.00 | 4,808.00 | 4,616.91 | 1,060 |
| 2025-08-18 | 4,650.00 | 4,715.25 | 4,650.00 | 4,668.00 | 4,482.47 | 11,310 |
| 2025-08-15 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,445.98 | 6,013 |
| 2025-08-14 | 4,600.00 | 4,605.00 | 4,586.00 | 4,605.00 | 4,421.98 | 15,068 |
| 2025-08-13 | 4,492.00 | 4,577.00 | 4,492.00 | 4,575.10 | 4,393.26 | 232 |
| 2025-08-12 | 4,460.00 | 4,471.00 | 4,430.00 | 4,430.00 | 4,253.93 | 2,007 |
| 2025-08-11 | 4,441.04 | 4,474.70 | 4,441.04 | 4,443.00 | 4,266.41 | 260 |
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.