Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	277.33	280.66	275.32	277.65	252.60	2,562,200
2022-06-29	278.42	281.15	275.25	279.81	254.56	2,405,800
2022-06-28	293.09	296.53	283.49	283.80	258.19	2,167,500
2022-06-27	298.94	301.00	291.64	292.62	266.22	2,107,500
2022-06-24	285.41	299.61	284.97	299.37	272.36	4,647,900
2022-06-23	276.00	286.28	275.00	285.83	260.04	3,482,100
2022-06-22	279.09	290.36	279.09	286.40	260.56	2,939,000
2022-06-21	278.15	284.31	277.67	282.73	257.22	2,550,200
2022-06-17	272.61	278.59	270.93	275.38	250.53	4,446,100
2022-06-16	275.35	275.40	269.09	270.90	246.46	2,741,800
2022-06-15	276.98	285.85	276.10	281.19	255.82	2,536,000
2022-06-14	274.65	277.25	272.61	275.12	250.29	2,052,600
2022-06-13	276.66	281.31	274.86	276.50	251.55	2,414,200
2022-06-10	290.89	291.22	285.98	286.01	260.20	2,169,900
2022-06-09	300.65	302.62	294.75	295.43	268.77	2,497,900
2022-06-08	305.00	307.41	301.73	302.64	275.33	1,428,600
2022-06-07	300.43	306.89	300.41	306.53	278.87	2,311,100
2022-06-06	310.00	312.32	303.77	304.73	277.23	1,401,000
2022-06-03	302.30	306.82	301.92	304.95	277.43	1,714,500
2022-06-02	299.96	306.76	297.88	306.62	278.95	1,318,500
2022-06-01	304.13	306.71	297.38	298.65	271.70	1,784,600
2022-05-31	302.40	303.32	296.70	298.46	271.53	4,143,700
2022-05-27	293.44	304.17	293.44	304.15	276.71	2,759,000
2022-05-26	282.44	292.88	281.11	291.55	265.24	2,742,800
2022-05-25	278.33	281.34	275.24	279.64	254.41	1,812,600
2022-05-24	279.82	281.03	273.05	279.31	254.11	2,088,700
2022-05-23	281.28	283.93	276.16	283.39	257.82	2,128,900
2022-05-20	275.58	278.40	268.17	276.65	251.69	3,007,800
2022-05-19	270.15	278.00	269.70	273.61	248.92	2,679,500
2022-05-18	286.87	287.25	272.42	274.16	249.42	2,666,000
2022-05-17	294.68	294.68	288.20	291.07	264.81	1,598,000
2022-05-16	284.68	288.97	282.05	286.17	260.35	1,598,000
2022-05-13	283.04	288.67	280.99	286.77	260.89	2,373,600
2022-05-12	278.00	281.66	274.79	281.21	255.84	2,284,600
2022-05-11	285.73	288.49	280.46	280.94	255.59	2,398,600
2022-05-10	290.00	292.40	283.75	287.59	261.64	2,634,600
2022-05-09	290.66	292.49	285.86	287.49	261.55	2,584,100
2022-05-06	295.65	297.06	289.71	295.74	269.05	2,477,000
2022-05-05	310.71	312.20	294.61	298.70	271.75	2,231,700
2022-05-04	303.15	315.88	300.81	314.86	286.45	1,900,200
2022-05-03	306.68	307.63	302.71	304.82	277.31	2,121,700
2022-05-02	300.46	306.05	297.25	304.60	277.11	2,528,900
2022-04-29	310.00	311.98	299.80	300.36	273.26	2,972,100
2022-04-28	308.16	316.14	305.62	313.84	285.52	2,215,200
2022-04-27	302.98	309.31	302.38	303.10	275.75	1,821,200
2022-04-26	311.62	315.11	302.10	303.10	275.75	2,101,400
2022-04-25	309.39	317.13	306.24	316.82	288.23	2,049,600
2022-04-22	321.02	323.84	310.31	310.80	282.76	1,906,800
2022-04-21	326.19	330.32	321.34	322.31	293.23	1,910,200
2022-04-20	324.03	328.38	322.62	323.67	294.46	2,273,600
2022-04-19	312.71	320.80	312.15	320.57	291.64	1,758,200
2022-04-18	318.52	321.00	310.83	313.60	285.30	2,479,300
2022-04-14	326.88	328.28	319.29	319.47	290.64	2,964,800
2022-04-13	324.34	327.35	323.24	325.59	296.21	2,081,400
2022-04-12	329.73	333.95	326.25	326.73	296.37	1,835,000
2022-04-11	336.10	337.42	324.86	327.27	296.86	2,445,400
2022-04-08	342.43	344.30	338.27	338.92	307.42	2,170,000
2022-04-07	338.99	344.81	337.81	341.77	310.01	2,313,100
2022-04-06	338.29	341.93	334.54	340.26	308.64	2,299,000
2022-04-05	341.50	345.30	341.50	342.82	310.96	3,058,100

← NewerPage 19 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.