Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	254.33	255.73	248.42	250.00	230.20	6,470,800
2023-03-16	244.95	253.80	243.53	252.92	232.89	4,119,600
2023-03-15	247.96	247.97	242.80	246.17	226.68	4,508,000
2023-03-14	256.37	256.73	249.96	252.48	232.49	2,925,600
2023-03-13	253.11	255.26	249.24	251.31	231.41	3,232,100
2023-03-10	260.14	260.34	251.60	252.95	232.92	2,924,600
2023-03-09	265.83	266.70	258.72	259.76	239.19	1,949,800
2023-03-08	263.43	265.59	262.49	263.66	242.78	1,462,700
2023-03-07	269.22	270.04	263.71	264.20	243.28	2,219,300
2023-03-06	270.20	272.05	269.08	269.63	248.28	1,649,100
2023-03-03	267.91	269.72	265.99	269.20	247.88	1,596,100
2023-03-02	263.88	266.19	261.62	265.26	244.25	2,278,300
2023-03-01	265.01	265.97	261.75	263.59	242.72	1,700,500
2023-02-28	264.69	268.49	262.75	265.55	244.52	2,160,400
2023-02-27	268.91	269.99	265.47	266.25	245.17	1,512,900
2023-02-24	267.40	267.40	264.24	266.53	245.42	1,735,000
2023-02-23	270.77	272.30	267.81	271.23	249.75	1,885,500
2023-02-22	270.63	272.49	268.16	269.63	248.28	1,823,800
2023-02-21	272.00	273.15	268.78	269.15	247.84	2,446,200
2023-02-17	278.78	279.40	274.91	277.05	255.11	2,722,400
2023-02-16	283.03	285.46	278.64	281.22	258.95	1,899,200
2023-02-15	282.00	287.83	281.97	287.65	264.87	1,890,200
2023-02-14	285.47	288.14	283.35	284.77	262.22	1,821,100
2023-02-13	284.37	288.41	284.37	288.35	265.52	1,284,500
2023-02-10	281.70	284.57	281.02	283.96	261.47	1,347,600
2023-02-09	287.42	289.38	284.42	285.16	262.58	1,752,000
2023-02-08	285.88	289.18	283.98	284.71	262.16	1,381,800
2023-02-07	282.70	288.85	282.50	287.82	265.03	1,401,100
2023-02-06	286.00	287.80	283.44	284.48	261.95	1,262,400
2023-02-03	288.22	289.68	286.76	289.22	266.32	2,168,000
2023-02-02	289.42	295.79	286.86	294.10	270.81	2,715,900
2023-02-01	276.60	285.27	275.70	283.60	261.14	1,797,000
2023-01-31	274.94	279.05	273.91	279.05	256.95	1,841,800
2023-01-30	273.57	277.45	273.31	274.32	252.60	1,732,900
2023-01-27	273.26	279.42	272.94	277.27	255.31	2,101,100
2023-01-26	277.17	277.33	270.87	274.26	252.54	1,942,600
2023-01-25	270.74	273.75	265.66	273.16	251.53	2,576,300
2023-01-24	276.71	278.12	272.98	274.87	253.10	2,205,300
2023-01-23	278.56	282.87	277.43	279.34	257.22	2,593,300
2023-01-20	274.50	281.07	272.81	280.47	258.26	3,306,600
2023-01-19	277.28	278.95	272.59	272.89	251.28	2,212,500
2023-01-18	284.58	287.28	276.98	277.90	255.89	2,192,700
2023-01-17	283.04	287.75	282.34	284.88	262.32	2,863,700
2023-01-13	280.32	282.66	278.98	282.14	259.80	2,226,800
2023-01-12	282.74	287.97	282.37	283.84	261.36	2,482,500
2023-01-11	274.93	281.19	274.71	281.08	258.82	2,382,400
2023-01-10	273.34	276.29	271.27	274.93	252.13	1,853,000
2023-01-09	271.92	278.49	271.51	273.75	251.05	2,181,500
2023-01-06	263.98	270.49	261.37	269.21	246.88	1,587,000
2023-01-05	267.42	268.14	261.40	262.98	241.17	2,477,100
2023-01-04	273.43	274.98	267.01	269.34	247.00	2,052,400
2023-01-03	269.20	273.42	267.05	270.26	247.85	2,250,100
2022-12-30	265.54	266.89	262.60	266.84	244.71	1,339,500
2022-12-29	265.59	270.87	265.59	268.38	246.12	1,516,800
2022-12-28	266.10	269.14	262.67	263.12	241.30	1,387,000
2022-12-27	265.92	267.22	263.70	265.31	243.31	1,009,600
2022-12-23	265.79	266.71	263.31	266.09	244.02	1,213,300
2022-12-22	264.44	265.93	260.64	264.76	242.80	2,276,200
2022-12-21	264.48	270.71	264.41	268.92	246.62	3,580,100
2022-12-20	253.74	262.43	253.50	261.90	240.18	3,102,500

← NewerPage 16 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.