Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	335.19	338.81	334.17	336.43	313.43	2,349,500
2023-12-01	333.80	338.50	333.16	338.06	314.95	1,688,800
2023-11-30	334.20	335.00	332.16	333.14	310.36	4,298,100
2023-11-29	335.00	335.80	332.78	333.34	310.55	1,307,300
2023-11-28	331.60	333.19	329.99	332.56	309.82	1,377,800
2023-11-27	333.82	334.43	332.19	332.43	309.70	1,586,900
2023-11-24	333.15	334.90	332.09	334.04	311.20	708,500
2023-11-22	334.24	335.53	332.81	333.13	310.35	1,425,700
2023-11-21	331.30	332.44	328.76	330.26	307.68	1,602,800
2023-11-20	326.46	332.05	326.22	330.90	308.28	1,413,900
2023-11-17	327.66	328.93	326.22	327.83	305.42	1,561,500
2023-11-16	327.10	329.67	326.08	327.32	304.94	2,142,100
2023-11-15	319.62	325.72	318.74	325.50	303.25	2,347,100
2023-11-14	319.82	322.19	318.83	320.49	298.58	1,823,700
2023-11-13	316.01	316.96	314.31	315.63	294.05	1,448,600
2023-11-10	315.54	320.27	314.76	319.69	297.83	1,433,500
2023-11-09	317.28	317.39	313.45	314.22	292.74	1,574,900
2023-11-08	316.87	319.46	315.38	317.82	296.09	1,815,000
2023-11-07	313.00	318.37	312.71	315.19	293.64	1,860,400
2023-11-06	312.32	314.18	311.04	313.09	291.68	1,426,200
2023-11-03	309.64	316.73	309.01	313.49	292.06	2,145,600
2023-11-02	303.67	308.88	301.30	308.12	287.05	2,152,800
2023-11-01	298.17	302.18	298.17	300.64	280.09	1,973,000
2023-10-31	293.08	297.28	293.08	297.09	276.78	1,953,400
2023-10-30	291.74	293.82	289.66	292.70	272.69	1,843,500
2023-10-27	291.93	293.04	288.46	290.04	270.21	1,480,300
2023-10-26	293.81	295.90	290.37	292.04	272.07	2,692,500
2023-10-25	293.53	295.50	291.12	292.68	272.67	2,174,900
2023-10-24	296.27	298.00	294.05	296.09	275.85	1,849,200
2023-10-23	295.00	298.49	294.70	294.94	274.78	1,314,900
2023-10-20	302.38	302.92	295.93	297.00	276.69	2,385,700
2023-10-19	304.93	307.00	301.58	302.94	282.23	1,384,700
2023-10-18	306.72	309.37	303.31	303.77	283.00	1,373,800
2023-10-17	302.78	309.83	302.42	308.25	287.18	1,576,200
2023-10-16	304.02	307.83	301.95	305.34	284.46	1,491,600
2023-10-13	302.30	306.00	300.10	301.83	281.19	1,672,500
2023-10-12	311.79	311.79	304.21	304.36	283.55	2,295,500
2023-10-11	312.32	314.75	309.95	312.54	291.17	1,298,000
2023-10-10	313.36	315.43	311.56	312.32	289.77	1,904,600
2023-10-09	309.82	313.09	308.36	312.01	289.48	1,407,600
2023-10-06	308.28	315.11	306.72	312.19	289.64	2,441,500
2023-10-05	308.81	310.41	305.37	309.66	287.30	2,095,400
2023-10-04	310.74	311.00	306.87	309.39	287.05	2,153,800
2023-10-03	307.06	311.55	305.55	306.23	284.12	2,454,800
2023-10-02	307.57	308.46	305.11	308.26	286.00	2,063,300
2023-09-29	304.35	309.30	302.87	307.11	284.93	3,171,700
2023-09-28	301.75	306.69	294.49	300.77	279.05	4,326,800
2023-09-27	312.21	314.98	310.65	314.38	291.68	2,435,400
2023-09-26	312.72	314.49	308.73	310.61	288.18	2,343,600
2023-09-25	315.56	318.68	314.88	316.99	294.10	2,054,600
2023-09-22	314.04	318.66	312.93	316.09	293.26	1,994,400
2023-09-21	314.33	316.52	311.67	312.00	289.47	1,911,600
2023-09-20	318.75	323.32	316.45	316.80	293.92	1,693,100
2023-09-19	311.10	317.78	311.00	317.33	294.41	1,898,800
2023-09-18	312.00	316.75	311.00	315.88	293.07	1,350,700
2023-09-15	316.23	316.69	311.46	312.53	289.96	3,339,300
2023-09-14	315.63	316.99	313.30	316.59	293.73	1,904,000
2023-09-13	314.23	316.71	312.92	313.91	291.24	2,496,200
2023-09-12	321.45	322.49	313.11	314.89	292.15	3,205,000
2023-09-11	327.49	328.23	324.49	325.87	302.34	1,551,300

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.