Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,261.61 | 91 |
| 2025-08-07 | 4,577.00 | 4,577.00 | 4,495.00 | 4,511.05 | 4,331.76 | 2,874 |
| 2025-08-06 | 4,575.00 | 4,602.25 | 4,575.00 | 4,602.25 | 4,419.34 | 33 |
| 2025-08-05 | 4,685.00 | 4,728.03 | 4,646.50 | 4,646.50 | 4,461.83 | 555 |
| 2025-08-04 | 4,860.00 | 4,886.00 | 4,860.00 | 4,873.08 | 4,679.40 | 681 |
| 2025-08-01 | 4,878.00 | 4,878.00 | 4,850.01 | 4,850.01 | 4,657.25 | 11,108 |
| 2025-07-31 | 5,142.00 | 5,142.00 | 5,040.00 | 5,040.00 | 4,839.69 | 107 |
| 2025-07-30 | 5,195.00 | 5,195.00 | 5,165.00 | 5,165.00 | 4,959.72 | 54 |
| 2025-07-29 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 4,983.73 | 0 |
| 2025-07-28 | 5,176.50 | 5,190.00 | 5,170.00 | 5,190.00 | 4,983.73 | 145 |
| 2025-07-25 | 5,249.44 | 5,300.00 | 5,245.90 | 5,276.00 | 5,066.31 | 2,532 |
| 2025-07-24 | 5,245.29 | 5,245.29 | 5,245.29 | 5,245.29 | 5,036.82 | 156 |
| 2025-07-23 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 5,139.67 | 84 |
| 2025-07-22 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 5,122.96 | 5 |
| 2025-07-21 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 5,082.63 | 0 |
| 2025-07-18 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 5,082.63 | 0 |
| 2025-07-17 | 5,278.00 | 5,293.00 | 5,278.00 | 5,293.00 | 5,082.63 | 1,277 |
| 2025-07-16 | 5,248.00 | 5,248.00 | 5,235.08 | 5,235.08 | 5,027.01 | 5,309 |
| 2025-07-15 | 5,235.54 | 5,235.54 | 5,235.54 | 5,235.54 | 5,027.46 | 0 |
| 2025-07-14 | 5,236.78 | 5,237.00 | 5,234.00 | 5,235.54 | 5,027.46 | 346 |
| 2025-07-11 | 5,372.00 | 5,372.00 | 5,262.00 | 5,262.00 | 5,052.86 | 35 |
| 2025-07-10 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 5,188.26 | 32 |
| 2025-07-09 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,291.35 | 14 |
| 2025-07-08 | 5,583.73 | 5,583.73 | 5,583.73 | 5,583.73 | 5,335.04 | 0 |
| 2025-07-07 | 5,658.00 | 5,658.00 | 5,583.73 | 5,583.73 | 5,335.04 | 878 |
| 2025-07-04 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-07-03 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-07-02 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-07-01 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-06-30 | 5,605.00 | 5,610.00 | 5,605.00 | 5,610.00 | 5,360.14 | 44 |
| 2025-06-27 | 5,580.54 | 5,580.54 | 5,580.54 | 5,580.54 | 5,332.00 | 0 |
| 2025-06-26 | 5,580.54 | 5,580.54 | 5,580.54 | 5,580.54 | 5,332.00 | 13 |
| 2025-06-25 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-06-24 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,360.14 | 0 |
| 2025-06-23 | 5,525.00 | 5,610.00 | 5,525.00 | 5,610.00 | 5,360.14 | 112 |
| 2025-06-20 | 5,460.00 | 5,520.00 | 5,430.00 | 5,470.00 | 5,226.38 | 215 |
| 2025-06-19 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,646.78 | 0 |
| 2025-06-18 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,646.78 | 11 |
| 2025-06-17 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 5,691.69 | 0 |
| 2025-06-16 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 5,691.69 | 0 |
| 2025-06-13 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 5,691.69 | 15 |
| 2025-06-12 | 5,990.00 | 6,011.00 | 5,990.00 | 6,011.00 | 5,743.29 | 275 |
| 2025-06-11 | 6,083.46 | 6,083.46 | 6,020.00 | 6,020.00 | 5,751.88 | 100 |
| 2025-06-10 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,852.21 | 7 |
| 2025-06-09 | 6,050.00 | 6,065.00 | 6,038.00 | 6,065.00 | 5,794.88 | 121 |
| 2025-06-06 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,704.11 | 7 |
| 2025-06-05 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,751.88 | 21 |
| 2025-06-04 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,751.88 | 14 |
| 2025-06-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,732.78 | 10 |
| 2025-06-02 | 6,078.36 | 6,078.36 | 6,078.36 | 6,078.36 | 5,807.65 | 28 |
| 2025-05-30 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 5,894.25 | 0 |
| 2025-05-29 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 5,894.25 | 0 |
| 2025-05-28 | 6,100.00 | 6,169.00 | 6,100.00 | 6,169.00 | 5,894.25 | 32 |
| 2025-05-27 | 6,030.00 | 6,070.00 | 6,020.00 | 6,070.00 | 5,799.66 | 306 |
| 2025-05-26 | 5,983.00 | 5,983.00 | 5,983.00 | 5,983.00 | 5,716.53 | 0 |
| 2025-05-23 | 6,120.00 | 6,120.00 | 5,983.00 | 5,983.00 | 5,716.53 | 320 |
| 2025-05-22 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,847.43 | 9 |
| 2025-05-21 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 5,923.87 | 66 |
| 2025-05-20 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 5,921.00 | 0 |
| 2025-05-19 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 5,921.00 | 0 |
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.