Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	253.74	262.43	253.50	261.90	240.18	3,102,500
2022-12-19	263.16	264.26	254.16	255.40	234.22	4,147,500
2022-12-16	274.67	275.00	263.25	264.48	242.54	6,532,500
2022-12-15	287.43	288.39	279.28	281.12	257.80	2,870,000
2022-12-14	294.05	297.29	287.86	291.45	267.28	2,552,200
2022-12-13	302.96	303.93	292.93	295.35	270.85	3,516,800
2022-12-12	286.14	292.95	284.48	292.34	268.09	2,429,900
2022-12-09	289.39	291.77	287.88	288.41	264.49	1,827,200
2022-12-08	288.00	294.06	286.84	292.15	267.92	2,046,000
2022-12-07	285.10	287.06	282.19	286.69	262.91	1,861,600
2022-12-06	291.27	292.48	282.27	285.41	261.74	1,920,300
2022-12-05	295.77	297.20	290.58	292.74	268.46	1,800,300
2022-12-02	299.05	302.15	296.46	300.13	275.24	1,744,500
2022-12-01	302.45	305.13	300.00	302.83	277.71	1,767,200
2022-11-30	286.62	300.97	286.23	300.93	275.97	2,767,100
2022-11-29	289.31	290.62	286.62	287.98	264.10	1,055,000
2022-11-28	293.26	294.97	289.78	290.60	266.50	1,253,100
2022-11-25	294.30	297.52	294.30	296.40	271.82	677,900
2022-11-23	293.08	296.39	292.40	294.53	270.10	1,229,100
2022-11-22	288.85	293.75	287.16	292.89	268.60	1,417,500
2022-11-21	285.50	288.83	285.09	287.02	263.22	1,308,100
2022-11-18	290.61	290.90	283.04	286.50	262.74	1,322,900
2022-11-17	285.81	289.69	283.35	287.14	263.33	1,555,400
2022-11-16	292.75	293.08	290.11	291.51	267.33	1,607,900
2022-11-15	293.00	296.45	290.03	292.65	268.38	1,960,700
2022-11-14	286.15	292.83	284.98	288.91	264.95	2,493,000
2022-11-11	287.21	291.74	280.63	290.09	266.03	2,620,500
2022-11-10	278.18	287.31	277.37	287.02	263.22	3,121,400
2022-11-09	266.32	269.19	265.37	266.44	244.34	1,831,600
2022-11-08	271.09	274.90	266.12	269.03	246.72	2,444,000
2022-11-07	262.75	269.11	261.37	269.07	246.75	2,170,000
2022-11-04	259.93	264.16	256.13	261.16	239.50	2,496,300
2022-11-03	266.64	268.41	256.02	256.88	235.57	3,225,500
2022-11-02	279.77	283.21	272.10	272.45	249.85	1,727,200
2022-11-01	287.06	288.19	280.56	281.47	258.13	1,537,200
2022-10-31	283.48	287.93	283.27	283.90	260.35	2,364,500
2022-10-28	279.06	288.22	279.06	287.78	263.91	2,306,300
2022-10-27	281.18	282.80	278.45	278.84	255.71	1,927,800
2022-10-26	278.00	283.63	278.00	279.87	256.66	1,772,500
2022-10-25	275.49	281.15	275.49	280.61	257.34	1,701,400
2022-10-24	272.77	276.94	270.12	275.31	252.48	2,201,900
2022-10-21	261.53	269.89	260.68	269.57	247.21	3,206,600
2022-10-20	264.28	269.66	260.63	261.78	240.07	1,970,100
2022-10-19	262.18	264.68	259.78	264.06	242.16	2,412,600
2022-10-18	269.02	269.75	261.96	264.05	242.15	2,114,500
2022-10-17	257.91	262.87	257.62	262.22	240.47	2,534,800
2022-10-14	261.13	261.79	252.06	252.72	231.76	1,723,100
2022-10-13	243.67	259.17	242.95	257.46	236.11	3,435,100
2022-10-12	252.38	253.93	249.93	250.07	229.33	1,699,400
2022-10-11	256.20	257.31	251.27	252.98	230.97	2,261,800
2022-10-10	261.49	261.49	255.93	257.85	235.42	1,526,800
2022-10-07	266.48	266.86	258.29	259.71	237.12	1,951,200
2022-10-06	273.59	275.71	269.20	269.47	246.03	2,336,800
2022-10-05	271.35	276.94	269.58	274.34	250.47	1,843,000
2022-10-04	270.40	274.94	269.92	274.31	250.45	3,143,700
2022-10-03	260.27	267.10	258.67	264.89	241.85	1,893,900
2022-09-30	258.71	264.05	256.95	257.30	234.92	2,924,400
2022-09-29	258.92	261.11	255.69	258.27	235.80	2,559,100
2022-09-28	257.00	263.71	256.03	261.93	239.14	2,552,600
2022-09-27	259.47	263.20	254.27	256.34	234.04	2,495,800

← NewerPage 17 of 21 · 1,256 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.