Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 375.80 | 382.00 | 375.80 | 380.99 | 356.24 | 2,110,500 |
| 2024-02-29 | 380.40 | 380.40 | 374.15 | 374.78 | 350.43 | 3,329,500 |
| 2024-02-28 | 378.24 | 379.49 | 375.21 | 378.03 | 353.47 | 1,264,200 |
| 2024-02-27 | 377.00 | 379.75 | 374.90 | 377.91 | 353.36 | 1,083,200 |
| 2024-02-26 | 376.86 | 380.30 | 376.86 | 377.48 | 352.96 | 1,455,000 |
| 2024-02-23 | 373.99 | 377.97 | 372.83 | 377.32 | 352.81 | 1,614,500 |
| 2024-02-22 | 369.72 | 372.19 | 368.40 | 371.31 | 347.19 | 1,614,600 |
| 2024-02-21 | 360.34 | 362.38 | 358.97 | 360.91 | 337.46 | 1,757,700 |
| 2024-02-20 | 369.88 | 370.00 | 361.44 | 362.95 | 339.37 | 1,631,000 |
| 2024-02-16 | 372.30 | 373.43 | 368.35 | 369.48 | 345.48 | 2,410,200 |
| 2024-02-15 | 372.59 | 374.56 | 370.14 | 371.51 | 347.37 | 2,358,800 |
| 2024-02-14 | 366.24 | 371.19 | 366.24 | 370.98 | 346.88 | 2,114,600 |
| 2024-02-13 | 361.41 | 365.76 | 360.00 | 362.81 | 339.24 | 1,696,900 |
| 2024-02-12 | 369.49 | 370.40 | 366.18 | 367.43 | 343.56 | 1,325,000 |
| 2024-02-09 | 369.25 | 372.48 | 367.95 | 371.67 | 347.52 | 1,482,600 |
| 2024-02-08 | 367.68 | 369.47 | 366.92 | 368.48 | 344.54 | 1,679,800 |
| 2024-02-07 | 365.00 | 369.92 | 364.12 | 366.65 | 342.83 | 2,531,800 |
| 2024-02-06 | 370.52 | 371.71 | 362.40 | 364.70 | 341.01 | 4,012,000 |
| 2024-02-05 | 372.50 | 374.00 | 369.07 | 370.34 | 346.28 | 1,787,300 |
| 2024-02-02 | 372.19 | 374.81 | 369.48 | 372.95 | 348.72 | 1,590,500 |
| 2024-02-01 | 364.00 | 371.21 | 363.45 | 370.91 | 346.81 | 1,500,000 |
| 2024-01-31 | 371.00 | 372.72 | 363.44 | 363.88 | 340.24 | 2,320,100 |
| 2024-01-30 | 374.00 | 375.25 | 370.98 | 371.30 | 347.18 | 1,849,500 |
| 2024-01-29 | 370.52 | 375.43 | 370.08 | 373.35 | 349.09 | 1,683,100 |
| 2024-01-26 | 371.92 | 374.14 | 369.81 | 371.07 | 346.96 | 1,404,800 |
| 2024-01-25 | 372.38 | 375.73 | 370.12 | 371.94 | 347.78 | 2,227,400 |
| 2024-01-24 | 371.00 | 372.24 | 367.83 | 368.90 | 344.93 | 2,250,100 |
| 2024-01-23 | 367.36 | 370.00 | 365.64 | 369.86 | 345.83 | 1,693,100 |
| 2024-01-22 | 364.00 | 368.65 | 363.50 | 367.21 | 343.35 | 2,302,500 |
| 2024-01-19 | 361.53 | 364.82 | 360.12 | 363.90 | 340.26 | 2,506,500 |
| 2024-01-18 | 356.02 | 359.78 | 355.17 | 359.55 | 336.19 | 2,064,100 |
| 2024-01-17 | 351.81 | 357.33 | 351.81 | 353.65 | 330.67 | 1,917,100 |
| 2024-01-16 | 352.37 | 356.48 | 351.11 | 354.56 | 330.32 | 2,097,500 |
| 2024-01-12 | 350.00 | 357.66 | 348.71 | 356.33 | 331.97 | 2,405,900 |
| 2024-01-11 | 343.50 | 348.43 | 343.05 | 347.97 | 324.18 | 1,785,800 |
| 2024-01-10 | 344.58 | 345.63 | 342.78 | 345.33 | 321.72 | 1,569,100 |
| 2024-01-09 | 339.27 | 342.76 | 338.03 | 342.75 | 319.32 | 1,625,900 |
| 2024-01-08 | 335.00 | 340.47 | 335.00 | 340.35 | 317.08 | 1,909,500 |
| 2024-01-05 | 338.00 | 339.75 | 335.54 | 336.62 | 313.61 | 1,510,800 |
| 2024-01-04 | 337.92 | 339.80 | 336.53 | 337.09 | 314.04 | 2,750,600 |
| 2024-01-03 | 342.53 | 343.77 | 337.53 | 337.92 | 314.82 | 3,060,900 |
| 2024-01-02 | 348.19 | 350.30 | 345.29 | 346.92 | 323.20 | 2,319,500 |
| 2023-12-29 | 351.79 | 352.91 | 349.43 | 350.91 | 326.92 | 1,233,500 |
| 2023-12-28 | 354.14 | 354.50 | 351.25 | 351.59 | 327.55 | 1,300,800 |
| 2023-12-27 | 354.50 | 355.38 | 351.63 | 353.82 | 329.63 | 1,309,700 |
| 2023-12-26 | 354.14 | 354.93 | 351.51 | 353.43 | 329.27 | 1,535,700 |
| 2023-12-22 | 350.00 | 354.82 | 347.91 | 354.45 | 330.22 | 2,313,900 |
| 2023-12-21 | 340.17 | 349.50 | 340.17 | 348.75 | 324.91 | 3,304,200 |
| 2023-12-20 | 345.56 | 346.63 | 339.21 | 339.50 | 316.29 | 3,406,200 |
| 2023-12-19 | 332.73 | 344.80 | 332.02 | 341.51 | 318.16 | 3,252,800 |
| 2023-12-18 | 342.66 | 343.98 | 340.64 | 341.85 | 318.48 | 3,208,000 |
| 2023-12-15 | 338.44 | 346.96 | 336.25 | 344.15 | 320.62 | 3,880,200 |
| 2023-12-14 | 342.74 | 345.39 | 340.74 | 342.73 | 319.30 | 2,551,300 |
| 2023-12-13 | 343.40 | 345.20 | 339.87 | 343.64 | 320.15 | 2,461,000 |
| 2023-12-12 | 341.93 | 343.25 | 341.20 | 343.22 | 319.75 | 1,935,300 |
| 2023-12-11 | 335.21 | 342.39 | 335.20 | 342.31 | 318.91 | 1,814,100 |
| 2023-12-08 | 335.10 | 337.71 | 334.56 | 337.23 | 314.17 | 1,274,500 |
| 2023-12-07 | 336.56 | 336.56 | 334.22 | 335.10 | 312.19 | 1,870,200 |
| 2023-12-06 | 337.77 | 339.46 | 334.98 | 335.41 | 312.48 | 1,502,100 |
| 2023-12-05 | 334.63 | 337.33 | 333.31 | 335.83 | 312.87 | 1,516,500 |
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.