Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 384.69 | 392.20 | 375.76 | 378.00 | 341.98 | 4,386,600 |
| 2022-01-05 | 403.93 | 403.97 | 397.10 | 397.18 | 359.34 | 2,471,400 |
| 2022-01-04 | 408.81 | 411.37 | 403.20 | 404.30 | 365.78 | 2,516,300 |
| 2022-01-03 | 414.66 | 415.53 | 405.04 | 407.21 | 368.41 | 2,129,900 |
| 2021-12-31 | 412.70 | 416.95 | 412.11 | 414.55 | 375.05 | 1,163,200 |
| 2021-12-30 | 416.26 | 416.66 | 411.88 | 413.83 | 374.40 | 1,278,000 |
| 2021-12-29 | 414.82 | 417.37 | 412.70 | 415.42 | 375.84 | 1,041,700 |
| 2021-12-28 | 415.00 | 417.15 | 413.68 | 415.27 | 375.70 | 1,362,600 |
| 2021-12-27 | 406.76 | 415.95 | 406.34 | 415.33 | 375.76 | 1,906,300 |
| 2021-12-23 | 402.30 | 406.85 | 400.96 | 403.31 | 364.88 | 1,374,000 |
| 2021-12-22 | 393.24 | 403.75 | 393.21 | 403.69 | 365.23 | 2,282,400 |
| 2021-12-21 | 388.00 | 393.15 | 384.85 | 392.89 | 355.46 | 2,222,400 |
| 2021-12-20 | 390.88 | 391.43 | 383.52 | 385.78 | 349.02 | 2,690,800 |
| 2021-12-17 | 396.36 | 404.61 | 391.32 | 396.24 | 358.49 | 4,929,100 |
| 2021-12-16 | 413.07 | 413.65 | 399.02 | 400.60 | 362.43 | 6,298,500 |
| 2021-12-15 | 370.21 | 375.88 | 367.29 | 375.30 | 339.54 | 2,804,900 |
| 2021-12-14 | 374.38 | 375.78 | 366.51 | 369.73 | 334.50 | 2,475,200 |
| 2021-12-13 | 379.44 | 381.15 | 377.26 | 377.72 | 341.73 | 2,843,900 |
| 2021-12-10 | 374.22 | 379.93 | 373.00 | 379.44 | 343.29 | 1,984,000 |
| 2021-12-09 | 372.80 | 373.88 | 370.58 | 371.45 | 336.06 | 1,841,400 |
| 2021-12-08 | 371.94 | 374.86 | 369.65 | 374.53 | 338.84 | 2,271,000 |
| 2021-12-07 | 370.00 | 373.14 | 365.98 | 371.34 | 335.96 | 1,943,800 |
| 2021-12-06 | 361.99 | 365.40 | 358.09 | 362.23 | 327.72 | 2,100,200 |
| 2021-12-03 | 369.41 | 370.76 | 357.34 | 361.42 | 326.98 | 2,331,900 |
| 2021-12-02 | 359.71 | 368.89 | 359.71 | 365.30 | 330.49 | 3,183,100 |
| 2021-12-01 | 365.27 | 369.58 | 359.95 | 360.14 | 325.83 | 2,876,800 |
| 2021-11-30 | 361.67 | 365.05 | 357.29 | 357.40 | 323.35 | 4,761,200 |
| 2021-11-29 | 359.14 | 369.53 | 359.14 | 365.82 | 330.96 | 2,857,100 |
| 2021-11-26 | 361.17 | 361.84 | 352.70 | 353.60 | 319.91 | 2,649,400 |
| 2021-11-24 | 359.23 | 362.93 | 358.70 | 362.37 | 327.84 | 2,191,500 |
| 2021-11-23 | 362.45 | 363.57 | 357.25 | 360.70 | 326.33 | 1,998,600 |
| 2021-11-22 | 371.42 | 372.70 | 363.08 | 363.30 | 328.68 | 2,098,400 |
| 2021-11-19 | 371.95 | 374.70 | 369.67 | 369.79 | 334.56 | 2,554,000 |
| 2021-11-18 | 371.32 | 372.75 | 369.28 | 370.78 | 335.45 | 2,555,900 |
| 2021-11-17 | 371.55 | 374.92 | 369.57 | 372.78 | 337.26 | 2,254,600 |
| 2021-11-16 | 367.30 | 373.11 | 367.02 | 371.16 | 335.80 | 2,041,600 |
| 2021-11-15 | 371.77 | 372.12 | 368.06 | 368.45 | 333.34 | 1,957,400 |
| 2021-11-12 | 368.00 | 371.61 | 366.37 | 371.23 | 335.86 | 1,802,100 |
| 2021-11-11 | 365.58 | 367.16 | 364.25 | 366.21 | 331.32 | 1,184,300 |
| 2021-11-10 | 364.97 | 367.32 | 362.68 | 364.74 | 329.99 | 1,352,400 |
| 2021-11-09 | 366.63 | 367.78 | 364.77 | 367.47 | 332.46 | 1,865,700 |
| 2021-11-08 | 370.00 | 370.66 | 366.12 | 366.93 | 331.97 | 1,731,600 |
| 2021-11-05 | 368.85 | 372.12 | 366.96 | 368.46 | 333.35 | 2,110,600 |
| 2021-11-04 | 362.94 | 366.92 | 361.47 | 366.80 | 331.85 | 1,979,200 |
| 2021-11-03 | 360.94 | 362.50 | 354.39 | 362.10 | 327.60 | 1,727,500 |
| 2021-11-02 | 357.04 | 363.24 | 356.59 | 361.50 | 327.06 | 2,204,300 |
| 2021-11-01 | 358.83 | 359.88 | 352.10 | 355.32 | 321.46 | 1,600,200 |
| 2021-10-29 | 354.58 | 359.62 | 354.10 | 358.79 | 324.60 | 1,936,400 |
| 2021-10-28 | 355.44 | 358.42 | 354.74 | 356.32 | 322.37 | 1,500,600 |
| 2021-10-27 | 355.02 | 356.92 | 353.79 | 354.05 | 320.32 | 1,567,700 |
| 2021-10-26 | 356.99 | 359.31 | 356.27 | 356.34 | 322.39 | 1,547,700 |
| 2021-10-25 | 353.27 | 357.16 | 351.48 | 356.44 | 322.48 | 1,523,800 |
| 2021-10-22 | 348.25 | 355.35 | 348.25 | 353.79 | 320.08 | 1,459,400 |
| 2021-10-21 | 345.80 | 347.50 | 344.72 | 347.12 | 314.05 | 1,520,200 |
| 2021-10-20 | 350.00 | 350.44 | 345.57 | 345.80 | 312.85 | 1,740,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.