Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-14 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-13 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 0 |
| 2025-02-12 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,571.90 | 7 |
| 2025-02-11 | 7,983.86 | 7,983.86 | 7,983.86 | 7,983.86 | 7,589.83 | 0 |
| 2025-02-10 | 7,980.00 | 7,983.86 | 7,980.00 | 7,983.86 | 7,589.83 | 351 |
| 2025-02-07 | 7,900.00 | 7,998.59 | 7,900.00 | 7,998.59 | 7,603.83 | 1,385 |
| 2025-02-06 | 7,912.35 | 7,912.35 | 7,912.35 | 7,912.35 | 7,521.85 | 440 |
| 2025-02-05 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 7,619.43 | 0 |
| 2025-02-04 | 7,932.59 | 8,015.00 | 7,932.59 | 8,015.00 | 7,619.43 | 36 |
| 2025-01-31 | 7,757.82 | 7,757.82 | 7,757.82 | 7,757.82 | 7,374.94 | 0 |
| 2025-01-30 | 7,757.82 | 7,757.82 | 7,757.82 | 7,757.82 | 7,374.94 | 0 |
| 2025-01-29 | 7,757.82 | 7,757.82 | 7,757.82 | 7,757.82 | 7,374.94 | 88 |
| 2025-01-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,272.44 | 0 |
| 2025-01-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,272.44 | 38 |
| 2025-01-24 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 6,963.48 | 0 |
| 2025-01-23 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 6,963.48 | 134 |
| 2025-01-22 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,919.57 | 0 |
| 2025-01-21 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,919.57 | 0 |
| 2025-01-20 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,919.57 | 0 |
| 2025-01-17 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,919.57 | 0 |
| 2025-01-16 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,919.57 | 0 |
| 2025-01-15 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 0 |
| 2025-01-14 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 0 |
| 2025-01-13 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 0 |
| 2025-01-10 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 0 |
| 2025-01-09 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 0 |
| 2025-01-08 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 6,890.38 | 178 |
| 2025-01-07 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2025-01-06 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2025-01-03 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2025-01-02 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-31 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-30 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-27 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-26 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-24 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 0 |
| 2024-12-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,910.44 | 6 |
| 2024-12-20 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,828.08 | 0 |
| 2024-12-19 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,828.08 | 0 |
| 2024-12-18 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,828.08 | 0 |
| 2024-12-17 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6,828.08 | 0 |
| 2024-12-16 | 7,219.49 | 7,220.00 | 7,165.00 | 7,213.00 | 6,828.08 | 1,043 |
| 2024-12-13 | 7,223.84 | 7,223.84 | 7,170.79 | 7,170.79 | 6,788.13 | 1,035 |
| 2024-12-11 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 6,918.96 | 0 |
| 2024-12-10 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 6,918.96 | 0 |
| 2024-12-09 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 6,918.96 | 0 |
| 2024-12-06 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 6,918.96 | 0 |
| 2024-12-05 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 6,918.96 | 0 |
| 2024-12-04 | 7,342.00 | 7,342.00 | 7,309.00 | 7,309.00 | 6,918.96 | 312 |
| 2024-12-03 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 6,884.88 | 0 |
| 2024-12-02 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 6,884.88 | 109 |
| 2024-11-29 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-28 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-27 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-26 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-25 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-22 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-21 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-20 | 6,998.71 | 7,136.18 | 6,998.71 | 7,136.18 | 6,755.36 | 81 |
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.