Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	315.32	317.47	313.39	315.16	291.34	3,981,900
2023-06-12	307.83	311.85	307.54	311.48	287.94	2,642,300
2023-06-09	309.13	311.17	306.64	308.72	285.39	2,202,600
2023-06-08	310.87	310.87	306.71	307.33	284.10	1,870,300
2023-06-07	309.48	312.00	307.16	311.03	287.53	2,490,000
2023-06-06	302.88	309.31	301.76	308.04	284.76	2,419,400
2023-06-05	305.34	307.40	301.89	304.45	281.44	3,008,000
2023-06-02	307.50	312.20	306.62	311.39	287.86	2,272,500
2023-06-01	305.73	306.09	300.09	305.20	282.14	2,393,700
2023-05-31	304.68	310.35	303.00	305.92	282.80	5,270,100
2023-05-30	306.21	318.91	305.00	308.43	285.12	6,238,600
2023-05-26	294.00	308.60	293.64	303.60	280.66	4,578,800
2023-05-25	288.51	293.15	285.18	291.76	269.71	3,689,600
2023-05-24	286.03	288.29	284.90	286.82	265.14	2,815,100
2023-05-23	289.16	291.04	287.12	288.10	266.33	2,219,800
2023-05-22	289.37	291.77	288.87	290.95	268.96	2,044,100
2023-05-19	288.60	291.35	287.35	289.91	268.00	2,213,300
2023-05-18	284.54	287.92	284.26	287.48	265.75	1,869,700
2023-05-17	281.19	286.37	280.23	284.63	263.12	2,486,600
2023-05-16	277.09	280.70	276.36	279.19	258.09	2,079,000
2023-05-15	276.31	278.53	274.62	277.51	256.54	2,762,700
2023-05-12	273.13	277.30	272.50	277.19	256.24	2,664,400
2023-05-11	270.31	272.44	268.18	272.27	251.69	2,915,700
2023-05-10	265.85	269.91	264.42	268.89	248.57	2,800,200
2023-05-09	262.95	264.49	261.68	263.48	243.57	2,712,000
2023-05-08	266.02	267.00	263.46	264.82	244.81	1,843,000
2023-05-05	269.22	270.38	264.39	265.65	245.57	2,592,700
2023-05-04	273.28	273.78	265.68	266.50	246.36	2,586,200
2023-05-03	278.12	279.58	274.82	275.18	254.38	1,951,200
2023-05-02	279.86	280.38	274.03	276.74	255.83	1,728,300
2023-05-01	279.09	279.91	277.45	279.42	258.30	1,165,600
2023-04-28	273.72	280.43	273.72	280.29	259.11	2,084,500
2023-04-27	273.85	276.49	270.83	275.45	254.63	1,983,600
2023-04-26	271.85	273.57	270.20	271.21	250.71	2,009,400
2023-04-25	275.86	276.71	270.59	270.70	250.24	1,935,400
2023-04-24	275.80	277.62	274.86	277.25	256.30	1,359,700
2023-04-21	275.73	277.83	275.40	276.33	255.45	1,600,700
2023-04-20	277.28	277.57	274.00	275.55	254.73	2,686,100
2023-04-19	278.80	280.00	277.51	279.90	258.75	2,204,700
2023-04-18	281.36	281.41	278.41	279.96	258.80	1,893,800
2023-04-17	278.78	281.82	278.78	279.98	258.82	2,899,000
2023-04-14	283.29	284.95	277.78	279.25	258.15	2,871,700
2023-04-13	283.00	285.42	279.72	285.27	263.71	3,164,200
2023-04-12	288.39	288.65	282.94	283.76	262.32	2,656,000
2023-04-11	283.01	287.66	282.55	286.33	263.66	3,122,500
2023-04-10	277.99	281.73	276.36	281.68	259.37	1,575,900
2023-04-06	280.66	282.24	278.86	281.70	259.39	2,125,300
2023-04-05	286.24	286.90	280.91	281.33	259.05	2,443,200
2023-04-04	284.44	287.43	284.22	285.84	263.21	2,331,700
2023-04-03	283.39	286.46	283.16	285.84	263.21	2,417,300
2023-03-31	283.12	285.96	282.61	285.81	263.18	3,009,300
2023-03-30	281.00	283.04	280.78	282.66	260.28	2,293,600
2023-03-29	276.00	280.26	276.00	279.94	257.77	2,431,500
2023-03-28	273.92	276.16	272.60	275.00	253.22	2,869,400
2023-03-27	270.73	274.36	270.64	273.96	252.27	3,743,800
2023-03-24	270.45	272.08	264.82	272.00	250.46	4,123,600
2023-03-23	259.45	274.61	259.30	271.66	250.15	5,166,900
2023-03-22	257.26	261.32	253.03	253.27	233.21	3,059,300
2023-03-21	254.88	258.50	253.94	257.62	237.22	2,831,200
2023-03-20	250.72	253.89	250.01	252.55	232.55	3,182,100

← NewerPage 15 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.