Accenture plc historical data

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

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
2021-10-19	345.00	350.76	344.49	349.74	316.42	2,177,800
2021-10-18	341.60	344.24	340.65	343.18	310.48	1,636,800
2021-10-15	341.18	341.91	339.20	341.82	309.25	2,074,900
2021-10-14	333.14	339.27	332.02	339.04	306.74	1,638,400
2021-10-13	328.25	331.55	325.86	330.18	298.72	1,768,500

← NewerPage 21 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.