Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 5,921.00 | 25 |
| 2025-05-15 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,038.52 | 119 |
| 2025-05-14 | 6,229.00 | 6,230.00 | 6,220.00 | 6,220.00 | 5,942.98 | 122 |
| 2025-05-13 | 6,290.00 | 6,290.00 | 6,258.00 | 6,258.00 | 5,979.28 | 8,426 |
| 2025-05-12 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 5,763.58 | 0 |
| 2025-05-09 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 5,763.58 | 0 |
| 2025-05-08 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 5,763.58 | 86 |
| 2025-05-07 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 5,721.31 | 0 |
| 2025-05-06 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 5,721.31 | 223 |
| 2025-05-05 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | 5,793.92 | 0 |
| 2025-05-02 | 5,976.00 | 6,064.00 | 5,976.00 | 6,064.00 | 5,793.92 | 38 |
| 2025-04-30 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 0 |
| 2025-04-29 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 0 |
| 2025-04-28 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 0 |
| 2025-04-25 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 0 |
| 2025-04-24 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 0 |
| 2025-04-23 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,414.61 | 12 |
| 2025-04-22 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 5,244.53 | 0 |
| 2025-04-21 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 5,244.53 | 25 |
| 2025-04-16 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,570.35 | 0 |
| 2025-04-15 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,570.35 | 0 |
| 2025-04-14 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,570.35 | 50 |
| 2025-04-11 | 5,799.00 | 5,799.00 | 5,799.00 | 5,799.00 | 5,540.73 | 0 |
| 2025-04-10 | 5,799.00 | 5,799.00 | 5,799.00 | 5,799.00 | 5,540.73 | 10 |
| 2025-04-09 | 6,009.49 | 6,009.49 | 6,009.49 | 6,009.49 | 5,712.90 | 0 |
| 2025-04-08 | 5,830.00 | 6,009.49 | 5,830.00 | 6,009.49 | 5,712.90 | 14 |
| 2025-04-07 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,537.51 | 10 |
| 2025-04-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,703.88 | 0 |
| 2025-04-03 | 6,029.00 | 6,029.00 | 6,000.00 | 6,000.00 | 5,703.88 | 19 |
| 2025-04-02 | 6,525.00 | 6,525.00 | 6,470.00 | 6,475.26 | 6,155.68 | 1,007 |
| 2025-04-01 | 6,423.60 | 6,423.60 | 6,423.60 | 6,423.60 | 6,106.57 | 0 |
| 2025-03-31 | 6,380.00 | 6,423.60 | 6,380.00 | 6,423.60 | 6,106.57 | 40 |
| 2025-03-28 | 6,281.00 | 6,281.00 | 6,281.00 | 6,281.00 | 5,971.01 | 14 |
| 2025-03-27 | 6,292.00 | 6,292.00 | 6,270.00 | 6,283.00 | 5,972.91 | 244 |
| 2025-03-26 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 5,845.89 | 0 |
| 2025-03-25 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 5,845.89 | 0 |
| 2025-03-24 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 5,845.89 | 0 |
| 2025-03-21 | 6,147.00 | 6,169.00 | 6,135.00 | 6,149.39 | 5,845.89 | 307 |
| 2025-03-20 | 6,130.70 | 6,130.70 | 6,035.00 | 6,035.00 | 5,737.15 | 81 |
| 2025-03-19 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,129.77 | 0 |
| 2025-03-18 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,129.77 | 0 |
| 2025-03-14 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,129.77 | 0 |
| 2025-03-13 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,129.77 | 7 |
| 2025-03-12 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,565.64 | 0 |
| 2025-03-11 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,565.64 | 0 |
| 2025-03-10 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,565.64 | 0 |
| 2025-03-07 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,565.64 | 0 |
| 2025-03-06 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,565.64 | 62 |
| 2025-03-05 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,857.01 | 0 |
| 2025-03-04 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,857.01 | 6 |
| 2025-03-03 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 6,789.52 | 296 |
| 2025-02-28 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 6,787.61 | 9 |
| 2025-02-27 | 7,385.79 | 7,385.79 | 7,385.79 | 7,385.79 | 7,021.27 | 0 |
| 2025-02-26 | 7,385.79 | 7,385.79 | 7,385.79 | 7,385.79 | 7,021.27 | 350 |
| 2025-02-25 | 7,400.00 | 7,415.58 | 7,400.00 | 7,415.58 | 7,049.59 | 815 |
| 2025-02-24 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-21 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-20 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-19 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-18 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 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.