Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 299.37 | 300.32 | 295.82 | 297.73 | 279.47 | 3,530,200 |
| 2024-05-24 | 306.89 | 307.46 | 300.33 | 300.99 | 282.53 | 2,048,700 |
| 2024-05-23 | 310.14 | 310.99 | 304.56 | 305.93 | 287.16 | 2,526,100 |
| 2024-05-22 | 303.96 | 308.19 | 303.69 | 307.11 | 288.27 | 2,432,400 |
| 2024-05-21 | 306.79 | 307.15 | 302.96 | 303.64 | 285.01 | 1,866,500 |
| 2024-05-20 | 303.51 | 307.07 | 301.61 | 305.70 | 286.95 | 2,418,000 |
| 2024-05-17 | 309.74 | 310.00 | 300.01 | 303.59 | 284.97 | 4,232,000 |
| 2024-05-16 | 309.66 | 310.59 | 306.75 | 308.00 | 289.11 | 2,583,100 |
| 2024-05-15 | 305.00 | 308.52 | 301.44 | 308.52 | 289.59 | 4,230,800 |
| 2024-05-14 | 308.90 | 312.29 | 306.22 | 306.95 | 288.12 | 1,813,600 |
| 2024-05-13 | 308.15 | 308.80 | 306.88 | 307.41 | 288.55 | 1,695,000 |
| 2024-05-10 | 308.00 | 309.26 | 306.06 | 306.33 | 287.54 | 1,786,900 |
| 2024-05-09 | 307.00 | 308.21 | 302.92 | 306.61 | 287.80 | 3,238,100 |
| 2024-05-08 | 310.12 | 313.40 | 310.12 | 311.99 | 292.85 | 2,296,400 |
| 2024-05-07 | 307.90 | 312.15 | 307.60 | 310.66 | 291.60 | 2,483,600 |
| 2024-05-06 | 305.17 | 306.79 | 303.27 | 306.06 | 287.28 | 2,361,300 |
| 2024-05-03 | 302.52 | 304.96 | 301.67 | 303.71 | 285.08 | 2,767,100 |
| 2024-05-02 | 300.76 | 303.33 | 298.27 | 300.34 | 281.92 | 2,684,200 |
| 2024-05-01 | 300.13 | 303.49 | 298.10 | 298.66 | 280.34 | 2,617,200 |
| 2024-04-30 | 302.00 | 303.01 | 299.68 | 300.91 | 282.45 | 5,225,000 |
| 2024-04-29 | 307.06 | 308.62 | 302.50 | 303.16 | 284.56 | 4,719,100 |
| 2024-04-26 | 309.41 | 309.49 | 307.27 | 308.01 | 289.11 | 3,371,800 |
| 2024-04-25 | 309.19 | 310.24 | 305.35 | 309.00 | 290.04 | 3,639,000 |
| 2024-04-24 | 315.84 | 315.84 | 310.69 | 313.54 | 294.31 | 4,133,800 |
| 2024-04-23 | 318.48 | 319.81 | 316.49 | 316.83 | 297.39 | 2,000,300 |
| 2024-04-22 | 318.54 | 319.06 | 315.50 | 317.42 | 297.95 | 2,433,300 |
| 2024-04-19 | 317.86 | 318.55 | 314.60 | 316.88 | 297.44 | 3,381,500 |
| 2024-04-18 | 312.63 | 317.77 | 312.01 | 316.00 | 296.61 | 3,025,100 |
| 2024-04-17 | 316.87 | 317.02 | 312.61 | 314.54 | 295.24 | 2,760,000 |
| 2024-04-16 | 315.14 | 315.64 | 311.84 | 313.94 | 294.68 | 2,900,300 |
| 2024-04-15 | 316.05 | 321.60 | 312.18 | 313.27 | 294.05 | 2,997,900 |
| 2024-04-12 | 320.97 | 322.50 | 313.19 | 315.40 | 296.05 | 4,207,900 |
| 2024-04-11 | 326.05 | 327.00 | 323.26 | 325.19 | 305.24 | 2,204,200 |
| 2024-04-10 | 328.35 | 329.52 | 323.64 | 324.40 | 304.50 | 2,156,700 |
| 2024-04-09 | 333.65 | 334.87 | 329.82 | 334.45 | 312.72 | 2,416,600 |
| 2024-04-08 | 334.03 | 335.00 | 331.68 | 331.80 | 310.24 | 2,431,900 |
| 2024-04-05 | 331.53 | 333.82 | 330.33 | 333.00 | 311.37 | 3,694,700 |
| 2024-04-04 | 334.12 | 337.99 | 330.17 | 330.47 | 309.00 | 2,273,000 |
| 2024-04-03 | 336.24 | 337.19 | 331.89 | 332.28 | 310.69 | 1,975,700 |
| 2024-04-02 | 336.67 | 338.88 | 333.00 | 336.46 | 314.60 | 2,453,300 |
| 2024-04-01 | 344.86 | 345.00 | 338.07 | 339.17 | 317.14 | 2,320,200 |
| 2024-03-28 | 341.42 | 346.98 | 340.84 | 346.61 | 324.09 | 3,614,900 |
| 2024-03-27 | 337.88 | 342.36 | 337.88 | 340.94 | 318.79 | 3,295,200 |
| 2024-03-26 | 335.14 | 337.84 | 334.34 | 336.39 | 314.54 | 3,006,500 |
| 2024-03-25 | 336.01 | 336.01 | 329.69 | 333.82 | 312.13 | 5,320,000 |
| 2024-03-22 | 350.33 | 350.47 | 335.79 | 337.50 | 315.57 | 5,899,600 |
| 2024-03-21 | 363.99 | 369.03 | 342.28 | 345.03 | 322.61 | 9,574,800 |
| 2024-03-20 | 378.03 | 381.27 | 375.20 | 380.44 | 355.72 | 2,877,600 |
| 2024-03-19 | 373.49 | 378.33 | 371.03 | 378.08 | 353.52 | 2,062,800 |
| 2024-03-18 | 378.76 | 378.94 | 372.18 | 372.67 | 348.46 | 2,164,400 |
| 2024-03-15 | 368.79 | 375.14 | 366.87 | 374.60 | 350.26 | 3,865,400 |
| 2024-03-14 | 380.98 | 381.49 | 376.56 | 378.21 | 353.64 | 1,706,700 |
| 2024-03-13 | 379.50 | 381.18 | 377.71 | 378.72 | 354.12 | 1,635,800 |
| 2024-03-12 | 375.00 | 382.42 | 374.85 | 380.48 | 355.76 | 1,793,700 |
| 2024-03-11 | 374.38 | 375.56 | 367.07 | 373.22 | 348.97 | 2,220,000 |
| 2024-03-08 | 386.69 | 387.51 | 377.73 | 378.17 | 353.60 | 1,641,100 |
| 2024-03-07 | 384.65 | 387.51 | 383.70 | 386.91 | 361.77 | 1,564,300 |
| 2024-03-06 | 380.00 | 383.06 | 377.80 | 380.83 | 356.09 | 1,451,200 |
| 2024-03-05 | 381.54 | 384.16 | 373.96 | 376.88 | 352.40 | 1,539,400 |
| 2024-03-04 | 382.31 | 386.98 | 381.61 | 383.71 | 358.78 | 1,642,900 |
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.