Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	341.99	344.76	340.05	344.47	312.46	2,317,500
2022-04-01	338.59	341.30	336.35	340.64	308.98	2,090,300
2022-03-31	337.50	343.75	337.23	337.23	305.89	2,752,600
2022-03-30	336.57	340.71	336.48	338.46	307.01	1,721,600
2022-03-29	339.00	341.06	337.00	340.69	309.03	2,223,000
2022-03-28	326.58	330.89	325.33	330.74	300.00	1,984,400
2022-03-25	327.58	329.51	324.26	327.71	297.25	1,814,000
2022-03-24	320.36	325.42	320.00	325.29	295.06	1,430,400
2022-03-23	325.00	327.18	320.29	320.50	290.71	1,837,500
2022-03-22	324.00	328.75	323.26	327.47	297.04	2,022,800
2022-03-21	323.37	326.35	320.92	324.50	294.34	2,290,500
2022-03-18	321.87	324.48	316.51	323.95	293.84	7,566,200
2022-03-17	338.90	344.46	318.33	319.50	289.81	4,661,600
2022-03-16	320.67	325.46	315.54	324.91	294.71	3,473,100
2022-03-15	311.30	316.92	310.25	316.23	286.84	2,695,200
2022-03-14	309.07	313.15	303.90	307.68	279.09	3,156,600
2022-03-11	314.41	318.72	311.21	311.58	282.62	3,811,900
2022-03-10	305.00	310.16	304.02	309.52	280.75	2,049,000
2022-03-09	311.03	312.69	307.75	309.42	280.66	2,825,900
2022-03-08	303.71	309.01	297.36	301.62	273.59	2,902,600
2022-03-07	313.18	314.00	304.60	305.02	276.67	2,908,100
2022-03-04	314.55	316.32	310.00	314.16	284.96	1,917,300
2022-03-03	322.84	323.69	315.60	318.95	289.31	2,120,900
2022-03-02	315.42	320.26	312.55	318.33	288.75	2,220,800
2022-03-01	317.00	317.38	309.76	311.35	282.41	2,525,400
2022-02-28	318.69	319.45	311.91	316.02	286.65	3,419,300
2022-02-25	317.33	323.17	316.39	322.51	292.54	2,552,600
2022-02-24	302.35	316.58	300.71	316.17	286.79	3,785,900
2022-02-23	322.77	324.82	312.59	313.16	284.06	2,192,200
2022-02-22	320.01	327.98	317.79	321.11	291.27	2,794,300
2022-02-18	322.41	326.49	320.10	321.18	291.33	2,421,800
2022-02-17	332.92	332.92	322.25	322.91	292.90	2,148,000
2022-02-16	325.87	335.44	325.11	333.72	302.71	2,867,500
2022-02-15	332.72	333.33	327.35	329.41	298.80	2,395,600
2022-02-14	323.08	327.87	321.46	326.13	295.82	2,689,900
2022-02-11	343.94	344.98	327.29	329.18	298.59	3,091,600
2022-02-10	346.09	351.58	339.99	342.39	310.57	2,457,700
2022-02-09	351.63	356.53	351.52	355.53	322.49	2,430,500
2022-02-08	339.98	345.93	339.86	345.07	313.00	2,197,700
2022-02-07	346.18	348.27	343.01	343.96	311.99	1,265,100
2022-02-04	344.89	350.54	340.85	347.50	315.21	2,142,800
2022-02-03	345.28	351.93	343.98	345.55	313.44	2,706,300
2022-02-02	354.40	360.10	353.51	359.47	326.06	2,603,200
2022-02-01	354.22	356.70	348.88	353.42	320.57	2,087,200
2022-01-31	345.00	353.70	343.54	353.58	320.72	3,159,300
2022-01-28	333.90	343.06	327.17	342.85	310.99	2,457,400
2022-01-27	337.53	341.73	331.01	333.36	302.38	2,778,000
2022-01-26	341.42	343.96	328.05	329.89	299.23	4,422,200
2022-01-25	331.91	339.69	327.21	334.95	303.82	3,625,400
2022-01-24	328.30	339.58	319.10	339.00	307.49	4,544,500
2022-01-21	341.39	344.08	335.25	335.63	304.44	2,830,700
2022-01-20	345.45	355.94	342.04	342.69	310.84	2,817,300
2022-01-19	351.00	356.07	343.50	343.74	311.79	3,374,700
2022-01-18	348.61	351.02	344.97	348.28	315.91	3,425,600
2022-01-14	357.04	359.38	349.72	353.36	320.52	3,949,800
2022-01-13	378.22	379.28	360.76	361.37	327.79	2,944,100
2022-01-12	377.85	383.44	376.62	377.19	342.14	3,143,400
2022-01-11	369.51	375.78	363.86	375.11	339.37	2,407,000
2022-01-10	363.42	373.37	360.22	373.00	337.46	2,952,400
2022-01-07	379.09	379.99	370.14	370.75	335.42	3,469,000

← NewerPage 20 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.