Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	329.53	330.44	324.53	325.47	301.97	1,416,800
2023-09-07	323.90	329.04	323.23	328.20	304.50	1,533,000
2023-09-06	324.25	327.74	323.71	326.30	302.74	1,247,900
2023-09-05	327.74	328.88	324.48	326.16	302.61	1,736,600
2023-09-01	326.05	328.72	325.10	327.74	304.07	1,732,700
2023-08-31	324.87	326.23	323.71	323.77	300.39	1,986,300
2023-08-30	323.81	323.92	321.51	323.25	299.91	1,470,400
2023-08-29	320.39	324.37	319.56	323.45	300.09	1,525,000
2023-08-28	318.76	322.24	318.74	320.91	297.74	1,236,400
2023-08-25	316.67	319.74	314.16	318.76	295.74	1,451,500
2023-08-24	316.40	317.85	313.64	314.14	291.45	2,077,500
2023-08-23	310.00	316.69	309.25	315.34	292.57	1,486,100
2023-08-22	309.60	310.93	307.87	308.90	286.59	1,139,700
2023-08-21	304.22	307.29	303.04	306.51	284.38	1,072,400
2023-08-18	302.84	304.84	301.31	302.94	281.06	1,997,100
2023-08-17	308.34	309.21	304.77	305.64	283.57	1,653,700
2023-08-16	305.55	310.40	305.26	307.64	285.42	1,212,500
2023-08-15	310.85	311.50	306.50	307.40	285.20	1,256,100
2023-08-14	308.04	312.47	307.76	311.71	289.20	1,334,200
2023-08-11	307.97	310.50	306.13	309.05	286.73	1,351,200
2023-08-10	311.50	314.82	308.87	310.41	287.99	1,862,400
2023-08-09	314.58	315.19	310.21	311.53	289.03	1,504,500
2023-08-08	312.93	315.30	309.62	315.15	292.39	1,550,300
2023-08-07	314.09	316.13	312.05	315.87	293.06	1,530,600
2023-08-04	315.58	317.88	311.25	312.00	289.47	2,140,600
2023-08-03	316.08	318.36	314.15	317.13	294.23	1,355,900
2023-08-02	317.54	320.92	316.69	317.78	294.83	1,799,700
2023-08-01	315.44	321.38	314.25	320.97	297.79	1,913,800
2023-07-31	315.00	318.38	315.00	316.35	293.50	1,351,400
2023-07-28	319.73	322.15	313.97	315.55	292.76	1,920,900
2023-07-27	320.00	323.56	317.95	318.82	295.80	2,981,200
2023-07-26	316.39	318.56	314.38	316.51	293.65	1,512,500
2023-07-25	313.47	319.40	313.02	317.59	294.65	2,163,900
2023-07-24	314.61	316.86	312.68	313.29	290.67	1,341,500
2023-07-21	313.19	316.49	312.55	314.80	292.07	3,265,700
2023-07-20	316.25	316.25	310.72	312.47	289.90	2,097,000
2023-07-19	323.00	324.19	318.70	318.80	295.78	2,170,900
2023-07-18	319.52	322.74	319.40	322.43	299.15	1,574,200
2023-07-17	315.68	320.73	315.01	319.78	296.69	2,033,400
2023-07-14	316.07	317.89	315.01	315.77	292.97	1,295,500
2023-07-13	315.00	316.49	314.28	315.21	292.45	1,822,700
2023-07-12	312.34	314.68	310.75	313.88	291.21	1,788,200
2023-07-11	308.45	310.80	305.83	309.72	286.31	1,347,800
2023-07-10	305.21	309.11	304.12	308.45	285.14	1,684,500
2023-07-07	306.73	311.26	305.28	305.76	282.65	1,902,800
2023-07-06	306.92	308.45	304.65	307.97	284.70	1,375,800
2023-07-05	306.14	311.98	305.03	309.90	286.48	1,924,800
2023-07-03	308.00	311.27	307.41	310.97	287.47	1,172,800
2023-06-30	309.49	312.69	308.33	308.58	285.26	2,668,500
2023-06-29	301.40	310.57	300.10	308.33	285.03	2,739,400
2023-06-28	300.48	302.15	297.78	301.72	278.92	2,061,700
2023-06-27	297.12	301.03	296.11	300.81	278.08	2,054,200
2023-06-26	296.59	300.86	296.51	297.41	274.93	2,826,900
2023-06-23	300.02	302.69	297.70	298.43	275.88	4,233,800
2023-06-22	298.21	307.57	296.00	307.25	284.03	4,889,000
2023-06-21	316.49	317.67	313.09	313.20	289.53	3,121,400
2023-06-20	317.26	320.64	315.01	317.40	293.41	3,349,400
2023-06-16	325.92	327.93	319.09	319.54	295.39	5,266,300
2023-06-15	319.18	325.08	315.34	323.77	299.30	3,288,900
2023-06-14	316.02	318.36	313.30	315.05	291.24	2,421,100

← NewerPage 14 of 21 · 1,255 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.