Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 333.89 | 334.07 | 329.65 | 330.57 | 311.65 | 1,679,200 |
| 2024-08-21 | 330.84 | 333.66 | 330.54 | 333.60 | 314.51 | 1,233,900 |
| 2024-08-20 | 329.93 | 330.57 | 328.05 | 330.37 | 311.46 | 1,790,100 |
| 2024-08-19 | 327.56 | 330.43 | 327.00 | 329.44 | 310.59 | 1,678,200 |
| 2024-08-16 | 324.91 | 327.71 | 323.27 | 326.92 | 308.21 | 2,292,800 |
| 2024-08-15 | 322.28 | 325.21 | 321.94 | 325.13 | 306.52 | 2,271,600 |
| 2024-08-14 | 320.00 | 322.07 | 318.02 | 319.83 | 301.53 | 1,404,600 |
| 2024-08-13 | 316.11 | 320.18 | 315.13 | 319.33 | 301.06 | 2,269,600 |
| 2024-08-12 | 315.47 | 317.47 | 312.74 | 313.96 | 295.99 | 2,276,500 |
| 2024-08-09 | 316.20 | 317.32 | 313.22 | 315.83 | 297.76 | 1,851,300 |
| 2024-08-08 | 315.30 | 319.51 | 314.47 | 315.88 | 297.80 | 2,213,700 |
| 2024-08-07 | 319.95 | 325.74 | 317.93 | 318.02 | 299.82 | 2,327,700 |
| 2024-08-06 | 317.00 | 322.66 | 315.72 | 318.68 | 300.44 | 2,284,200 |
| 2024-08-05 | 311.61 | 317.87 | 310.23 | 313.74 | 295.78 | 3,186,500 |
| 2024-08-02 | 324.99 | 326.68 | 320.35 | 323.15 | 304.66 | 2,682,700 |
| 2024-08-01 | 333.88 | 338.92 | 326.42 | 328.08 | 309.30 | 2,538,100 |
| 2024-07-31 | 331.64 | 333.93 | 329.04 | 330.62 | 311.70 | 2,606,300 |
| 2024-07-30 | 327.49 | 330.45 | 326.95 | 329.20 | 310.36 | 1,985,400 |
| 2024-07-29 | 328.66 | 328.98 | 323.87 | 326.20 | 307.53 | 1,629,200 |
| 2024-07-26 | 325.92 | 329.81 | 325.21 | 328.46 | 309.66 | 2,438,200 |
| 2024-07-25 | 325.59 | 335.69 | 323.34 | 330.12 | 311.23 | 2,764,500 |
| 2024-07-24 | 329.38 | 332.54 | 328.14 | 328.68 | 309.87 | 3,286,500 |
| 2024-07-23 | 331.43 | 332.20 | 327.97 | 330.33 | 311.43 | 1,994,000 |
| 2024-07-22 | 330.72 | 332.82 | 329.72 | 331.51 | 312.54 | 3,419,300 |
| 2024-07-19 | 331.09 | 335.79 | 327.71 | 329.19 | 310.35 | 5,376,200 |
| 2024-07-18 | 329.41 | 336.25 | 327.84 | 328.10 | 309.32 | 4,563,600 |
| 2024-07-17 | 325.95 | 328.57 | 323.62 | 325.60 | 306.97 | 4,383,900 |
| 2024-07-16 | 318.38 | 325.15 | 318.03 | 325.00 | 306.40 | 3,640,500 |
| 2024-07-15 | 312.67 | 319.37 | 312.67 | 317.87 | 299.68 | 3,866,200 |
| 2024-07-12 | 299.59 | 312.02 | 299.03 | 310.63 | 292.85 | 3,951,600 |
| 2024-07-11 | 295.44 | 302.18 | 293.98 | 297.99 | 280.94 | 2,988,000 |
| 2024-07-10 | 296.90 | 298.00 | 290.53 | 295.44 | 277.32 | 2,283,500 |
| 2024-07-09 | 299.09 | 299.15 | 294.48 | 298.06 | 279.78 | 2,479,200 |
| 2024-07-08 | 300.46 | 301.95 | 295.60 | 299.47 | 281.10 | 2,557,700 |
| 2024-07-05 | 304.91 | 305.70 | 297.68 | 299.14 | 280.79 | 3,158,900 |
| 2024-07-03 | 304.75 | 306.89 | 303.98 | 305.75 | 286.99 | 1,751,200 |
| 2024-07-02 | 300.93 | 304.00 | 300.93 | 303.83 | 285.19 | 2,177,200 |
| 2024-07-01 | 303.73 | 304.36 | 299.60 | 302.55 | 283.99 | 2,411,100 |
| 2024-06-28 | 303.54 | 305.55 | 301.65 | 303.41 | 284.80 | 14,905,500 |
| 2024-06-27 | 305.00 | 305.46 | 301.46 | 303.19 | 284.59 | 3,162,000 |
| 2024-06-26 | 299.92 | 305.74 | 299.43 | 304.62 | 285.93 | 3,162,100 |
| 2024-06-25 | 307.98 | 310.00 | 305.43 | 307.17 | 288.33 | 4,481,400 |
| 2024-06-24 | 305.36 | 312.37 | 304.68 | 307.21 | 288.36 | 4,399,600 |
| 2024-06-21 | 307.03 | 310.35 | 302.58 | 308.98 | 290.03 | 8,473,700 |
| 2024-06-20 | 314.63 | 317.73 | 298.00 | 306.16 | 287.38 | 11,374,600 |
| 2024-06-18 | 285.31 | 289.91 | 284.39 | 285.35 | 267.85 | 5,314,900 |
| 2024-06-17 | 286.23 | 288.60 | 283.95 | 285.53 | 268.01 | 3,559,600 |
| 2024-06-14 | 281.41 | 286.95 | 280.71 | 286.71 | 269.12 | 2,966,200 |
| 2024-06-13 | 287.67 | 289.55 | 282.09 | 282.32 | 265.00 | 3,119,200 |
| 2024-06-12 | 291.63 | 294.15 | 285.44 | 285.73 | 268.20 | 3,749,600 |
| 2024-06-11 | 290.12 | 294.31 | 288.79 | 294.22 | 276.17 | 2,457,600 |
| 2024-06-10 | 287.38 | 290.52 | 287.00 | 290.43 | 272.61 | 2,509,900 |
| 2024-06-07 | 291.44 | 291.81 | 288.15 | 288.40 | 270.71 | 2,626,900 |
| 2024-06-06 | 291.20 | 293.87 | 290.60 | 291.74 | 273.84 | 2,363,200 |
| 2024-06-05 | 288.26 | 292.31 | 288.06 | 291.02 | 273.17 | 3,002,200 |
| 2024-06-04 | 281.76 | 288.88 | 280.34 | 288.06 | 270.39 | 3,498,600 |
| 2024-06-03 | 286.35 | 287.52 | 280.71 | 281.76 | 264.48 | 3,596,600 |
| 2024-05-31 | 284.80 | 285.39 | 278.69 | 282.29 | 264.97 | 6,882,000 |
| 2024-05-30 | 289.97 | 290.50 | 284.29 | 284.80 | 267.33 | 5,007,800 |
| 2024-05-29 | 294.15 | 296.10 | 291.01 | 293.77 | 275.75 | 4,480,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 1.7100 USD |
| 2026-07-09 | 1.6300 USD |
| 2026-04-09 | 1.6300 USD |
| 2026-01-13 | 1.6300 USD |
| 2025-10-10 | 1.6300 USD |
| 2025-07-10 | 1.4800 USD |
| 2025-04-10 | 1.4800 USD |
| 2025-01-16 | 1.4800 USD |
| 2024-10-10 | 1.4800 USD |
| 2024-07-11 | 1.2900 USD |
| 2024-04-10 | 1.2900 USD |
| 2024-01-17 | 1.2900 USD |
| 2023-10-11 | 1.2900 USD |
| 2023-07-12 | 1.1200 USD |
| 2023-04-12 | 1.1200 USD |
| 2023-01-11 | 1.1200 USD |
| 2022-10-12 | 1.1200 USD |
| 2022-07-13 | 0.9700 USD |
| 2022-04-13 | 0.9700 USD |
| 2022-01-12 | 0.9700 USD |
| 2021-10-13 | 0.9700 USD |
| 2021-07-14 | 0.8800 USD |
| 2021-04-14 | 0.8800 USD |
| 2021-01-13 | 0.8800 USD |
| 2020-10-09 | 0.8800 USD |
| 2020-07-15 | 0.8000 USD |
| 2020-04-15 | 0.8000 USD |
| 2020-01-15 | 0.8000 USD |
| 2019-10-16 | 0.8000 USD |
| 2019-04-10 | 1.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.