Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	258.04	262.36	257.06	257.54	235.13	2,349,800
2022-09-23	259.14	260.36	256.20	259.98	237.36	3,100,000
2022-09-22	264.09	271.46	261.94	262.32	239.50	3,462,900
2022-09-21	270.00	274.94	265.24	265.42	242.33	2,746,500
2022-09-20	271.61	271.90	267.63	270.24	246.73	2,390,100
2022-09-19	270.38	275.34	270.20	274.98	251.06	2,165,200
2022-09-16	273.07	274.11	270.13	272.68	248.96	3,838,900
2022-09-15	277.23	280.49	271.63	273.86	250.03	2,198,700
2022-09-14	280.94	282.58	276.03	278.53	254.30	2,397,600
2022-09-13	288.10	289.94	280.34	281.52	257.03	1,789,200
2022-09-12	293.87	296.81	292.67	295.26	269.57	2,026,400
2022-09-09	289.40	292.09	288.90	290.55	265.27	2,005,100
2022-09-08	284.20	288.30	282.36	287.96	262.91	1,790,700
2022-09-07	282.16	288.04	279.39	286.76	261.81	1,899,300
2022-09-06	283.94	286.22	281.35	283.46	258.80	2,354,500
2022-09-02	292.57	293.16	282.82	284.07	259.36	1,889,400
2022-09-01	287.80	289.03	284.13	288.79	263.67	2,021,400
2022-08-31	294.65	295.92	287.43	288.46	263.36	2,455,000
2022-08-30	297.54	298.00	289.67	292.50	267.05	1,661,100
2022-08-29	295.00	297.87	293.20	295.14	269.46	1,662,800
2022-08-26	309.83	309.91	298.00	298.13	272.19	1,701,600
2022-08-25	307.12	310.69	305.88	309.77	282.82	1,722,900
2022-08-24	306.68	307.98	303.86	306.26	279.62	1,695,500
2022-08-23	308.08	311.27	306.50	306.70	280.02	1,217,900
2022-08-22	309.33	312.85	308.51	310.00	283.03	1,648,100
2022-08-19	316.90	317.75	313.57	315.29	287.86	1,672,500
2022-08-18	319.00	320.86	316.42	319.46	291.67	1,386,200
2022-08-17	317.42	320.33	315.63	318.45	290.75	1,505,900
2022-08-16	318.19	322.88	318.12	320.78	292.87	1,596,000
2022-08-15	317.68	320.96	317.59	320.33	292.46	1,125,300
2022-08-12	316.76	320.94	314.44	320.44	292.56	1,774,400
2022-08-11	317.75	319.87	313.79	314.42	287.07	1,570,100
2022-08-10	315.00	317.77	314.37	316.48	288.95	1,474,800
2022-08-09	308.10	311.08	307.82	309.79	282.84	1,761,100
2022-08-08	310.50	312.81	308.52	310.33	283.33	1,604,700
2022-08-05	304.87	309.59	304.31	309.35	282.44	1,504,500
2022-08-04	309.19	310.81	307.40	310.61	283.59	1,624,600
2022-08-03	302.08	309.41	301.62	308.17	281.36	1,359,800
2022-08-02	302.38	306.58	299.41	302.48	276.16	1,772,100
2022-08-01	302.53	306.78	301.04	304.74	278.23	1,425,700
2022-07-29	304.53	307.76	302.92	306.26	279.62	1,868,000
2022-07-28	296.98	304.50	294.77	303.68	277.26	1,845,400
2022-07-27	288.84	299.51	287.95	297.53	271.65	1,821,500
2022-07-26	287.91	288.71	283.66	285.18	260.37	1,710,700
2022-07-25	288.24	289.56	285.45	289.29	264.12	1,354,700
2022-07-22	287.50	291.08	285.80	288.01	262.95	1,502,400
2022-07-21	281.18	288.23	280.76	288.01	262.95	1,546,800
2022-07-20	280.00	283.66	279.45	281.66	257.16	2,158,500
2022-07-19	272.39	280.50	271.74	280.04	255.68	1,942,100
2022-07-18	273.00	275.30	267.99	268.65	245.28	2,048,900
2022-07-15	272.10	272.85	266.86	271.52	247.90	1,741,100
2022-07-14	268.51	270.00	261.77	268.67	245.30	1,877,700
2022-07-13	268.20	275.10	267.33	272.17	248.49	2,185,200
2022-07-12	274.60	279.29	272.44	273.67	248.98	2,280,400
2022-07-11	276.77	278.04	273.32	274.87	250.07	1,850,000
2022-07-08	277.65	279.81	275.18	279.07	253.89	1,987,600
2022-07-07	277.26	279.76	274.41	279.40	254.19	2,169,100
2022-07-06	277.96	279.21	274.96	275.94	251.04	2,260,300
2022-07-05	276.28	276.41	269.68	275.17	250.34	3,181,300
2022-07-01	277.58	282.37	276.28	280.65	255.33	2,400,200

← NewerPage 18 of 79 · 4,730 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.