Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 139.00 | 139.30 | 135.96 | 138.74 | 137.64 | 10,362,500 |
| 2026-07-22 | 140.82 | 143.49 | 138.90 | 140.09 | 138.98 | 4,768,300 |
| 2026-07-21 | 141.33 | 144.42 | 140.31 | 140.86 | 139.74 | 4,771,000 |
| 2026-07-20 | 142.84 | 145.59 | 140.00 | 144.73 | 143.58 | 8,070,300 |
| 2026-07-17 | 145.00 | 147.42 | 139.72 | 143.57 | 142.43 | 10,575,100 |
| 2026-07-16 | 138.93 | 145.52 | 135.50 | 144.61 | 143.46 | 9,515,800 |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | 135.93 | 10,189,100 |
| 2026-07-14 | 130.48 | 137.75 | 129.96 | 134.56 | 133.49 | 6,876,400 |
| 2026-07-13 | 139.10 | 141.74 | 136.10 | 138.52 | 137.42 | 5,377,400 |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | 134.15 | 7,632,600 |
| 2026-07-09 | 130.94 | 139.13 | 129.50 | 139.06 | 137.95 | 7,003,100 |
| 2026-07-08 | 139.75 | 141.63 | 137.16 | 137.19 | 134.48 | 6,861,700 |
| 2026-07-07 | 140.40 | 143.97 | 140.39 | 142.14 | 139.33 | 8,702,700 |
| 2026-07-06 | 135.96 | 138.11 | 133.50 | 136.96 | 134.26 | 6,974,800 |
| 2026-07-02 | 133.14 | 138.90 | 132.94 | 137.35 | 134.64 | 13,837,800 |
| 2026-07-01 | 126.20 | 133.81 | 126.05 | 131.13 | 128.54 | 14,977,700 |
| 2026-06-30 | 123.26 | 125.48 | 121.78 | 124.44 | 121.98 | 10,984,400 |
| 2026-06-29 | 130.58 | 132.38 | 124.44 | 124.74 | 122.28 | 17,088,300 |
| 2026-06-26 | 126.25 | 129.25 | 125.71 | 128.98 | 126.43 | 14,148,700 |
| 2026-06-25 | 128.35 | 129.80 | 125.68 | 125.82 | 123.34 | 20,977,600 |
| 2026-06-24 | 126.49 | 131.88 | 125.80 | 129.15 | 126.60 | 13,775,200 |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | 124.50 | 23,534,700 |
| 2026-06-22 | 125.00 | 125.84 | 118.15 | 124.83 | 122.37 | 27,630,900 |
| 2026-06-18 | 126.50 | 134.70 | 125.60 | 127.98 | 125.45 | 41,744,300 |
| 2026-06-17 | 164.90 | 166.87 | 155.91 | 156.01 | 152.93 | 7,563,200 |
| 2026-06-16 | 165.63 | 169.79 | 165.03 | 165.52 | 162.25 | 4,422,600 |
| 2026-06-15 | 167.60 | 172.59 | 165.05 | 165.36 | 162.10 | 6,026,500 |
| 2026-06-12 | 168.44 | 171.77 | 164.65 | 170.28 | 166.92 | 4,040,100 |
| 2026-06-11 | 167.10 | 170.84 | 163.58 | 167.52 | 164.21 | 5,257,500 |
| 2026-06-10 | 170.10 | 173.53 | 167.85 | 170.50 | 167.13 | 3,320,600 |
| 2026-06-09 | 173.46 | 176.36 | 170.33 | 173.47 | 170.04 | 4,426,900 |
| 2026-06-08 | 176.95 | 180.18 | 174.37 | 174.43 | 170.99 | 3,795,700 |
| 2026-06-05 | 180.91 | 183.18 | 176.33 | 178.25 | 174.73 | 3,745,700 |
| 2026-06-04 | 183.68 | 185.00 | 177.59 | 178.86 | 175.33 | 4,395,400 |
| 2026-06-03 | 183.16 | 184.00 | 176.37 | 177.43 | 173.93 | 4,955,500 |
| 2026-06-02 | 190.69 | 191.90 | 183.41 | 186.22 | 182.54 | 5,282,800 |
| 2026-06-01 | 193.44 | 198.00 | 188.99 | 196.59 | 192.71 | 7,179,500 |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | 183.38 | 10,778,700 |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.40 | 174.88 | 4,105,400 |
| 2026-05-27 | 177.00 | 179.61 | 176.04 | 176.36 | 172.88 | 5,272,300 |
| 2026-05-26 | 178.00 | 178.65 | 173.84 | 177.00 | 173.51 | 3,822,100 |
| 2026-05-22 | 179.01 | 182.70 | 177.17 | 179.24 | 175.70 | 3,450,300 |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | 174.36 | 3,514,600 |
| 2026-05-20 | 175.00 | 180.51 | 170.28 | 179.22 | 175.68 | 4,239,100 |
| 2026-05-19 | 180.00 | 184.79 | 176.17 | 176.80 | 173.31 | 7,191,600 |
| 2026-05-18 | 167.75 | 177.55 | 165.87 | 177.55 | 174.04 | 5,367,600 |
| 2026-05-15 | 167.47 | 169.60 | 164.93 | 168.82 | 165.49 | 4,996,700 |
| 2026-05-14 | 162.00 | 166.07 | 160.50 | 163.99 | 160.75 | 8,723,100 |
| 2026-05-13 | 167.52 | 168.15 | 155.82 | 159.64 | 156.49 | 13,901,900 |
| 2026-05-12 | 174.00 | 175.00 | 169.76 | 169.77 | 166.42 | 5,451,900 |
| 2026-05-11 | 180.49 | 181.29 | 172.22 | 172.35 | 168.95 | 4,624,400 |
| 2026-05-08 | 178.03 | 181.14 | 172.52 | 180.42 | 176.86 | 5,696,000 |
| 2026-05-07 | 176.08 | 180.74 | 175.63 | 180.19 | 176.63 | 6,330,000 |
| 2026-05-06 | 179.50 | 179.50 | 173.52 | 174.57 | 171.12 | 6,813,000 |
| 2026-05-05 | 180.43 | 180.43 | 173.56 | 179.01 | 175.48 | 5,134,500 |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | 176.56 | 6,087,200 |
| 2026-05-01 | 181.30 | 183.90 | 177.01 | 179.83 | 176.28 | 3,708,700 |
| 2026-04-30 | 178.32 | 178.99 | 173.65 | 178.71 | 175.18 | 6,033,700 |
| 2026-04-29 | 176.57 | 180.48 | 175.57 | 180.26 | 176.70 | 5,171,900 |
| 2026-04-28 | 178.60 | 181.34 | 176.99 | 177.75 | 174.24 | 4,426,600 |
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.