Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	328.11	329.40	327.19	327.69	295.59	2,054,600
2021-10-11	324.73	328.73	324.51	326.50	294.52	1,475,900
2021-10-08	326.74	327.63	324.54	325.19	293.33	1,229,800
2021-10-07	328.00	329.53	325.80	326.25	294.29	1,188,400
2021-10-06	323.11	325.34	320.51	325.19	293.33	2,166,400
2021-10-05	320.96	327.33	320.81	325.12	293.27	1,628,800
2021-10-04	323.40	324.32	316.01	319.49	288.19	1,774,500
2021-10-01	323.37	326.89	319.59	324.86	293.04	1,802,300
2021-09-30	324.49	325.89	318.30	319.92	288.58	2,382,100
2021-09-29	326.30	326.41	323.07	323.53	291.84	1,741,300
2021-09-28	331.56	332.02	323.86	324.21	292.45	2,300,500
2021-09-27	337.52	337.72	333.08	334.51	301.74	2,025,300
2021-09-24	340.68	342.88	337.72	339.23	306.00	2,035,900
2021-09-23	337.62	344.74	337.13	343.00	309.40	4,543,400
2021-09-22	335.45	336.81	333.14	334.66	301.88	2,441,100
2021-09-21	333.79	335.46	330.87	331.15	298.71	2,820,300
2021-09-20	331.10	334.92	328.23	332.29	299.74	2,650,200
2021-09-17	340.03	341.52	334.57	335.40	302.54	4,455,100
2021-09-16	344.64	345.00	340.22	342.23	308.71	2,252,700
2021-09-15	340.24	345.50	339.83	344.43	310.69	1,657,200
2021-09-14	341.06	343.26	340.00	340.72	307.34	1,758,800
2021-09-13	345.00	345.47	335.87	339.44	306.19	1,854,200
2021-09-10	343.50	345.52	341.50	341.92	308.43	1,725,200
2021-09-09	341.46	342.55	339.90	341.10	307.69	1,668,200
2021-09-08	340.84	342.27	339.72	340.32	306.98	1,392,800
2021-09-07	343.33	344.43	340.21	341.49	308.04	1,380,700
2021-09-03	341.00	344.08	340.11	343.33	309.70	1,566,100
2021-09-02	338.46	342.05	338.25	341.00	307.60	1,600,500
2021-09-01	337.45	339.03	336.66	337.90	304.80	1,621,100
2021-08-31	337.20	337.41	335.10	336.56	303.59	1,641,300
2021-08-30	335.00	338.65	332.92	337.00	303.99	973,800
2021-08-27	334.09	335.91	333.35	335.66	302.78	1,126,200
2021-08-26	334.47	334.47	331.24	333.23	300.59	1,702,300
2021-08-25	331.94	334.59	331.13	333.44	300.78	1,613,600
2021-08-24	333.14	334.00	330.75	330.91	298.49	1,451,300
2021-08-23	334.24	334.88	332.73	332.92	300.31	2,017,900
2021-08-20	329.81	333.55	328.33	332.65	300.06	1,726,800
2021-08-19	322.81	329.00	322.45	328.25	296.09	1,294,200
2021-08-18	327.37	329.18	324.38	324.55	292.76	1,636,800
2021-08-17	327.60	329.95	326.77	329.30	297.04	1,531,700
2021-08-16	324.00	328.50	323.14	328.25	296.09	1,781,000
2021-08-13	322.19	324.04	321.58	323.45	291.77	970,300
2021-08-12	319.70	321.83	318.64	321.76	290.24	910,900
2021-08-11	320.62	320.86	317.08	319.79	288.46	1,841,600
2021-08-10	319.97	322.06	319.06	320.18	288.82	918,900
2021-08-09	322.01	322.26	319.38	319.52	288.22	1,225,100
2021-08-06	321.00	322.37	318.50	321.83	290.30	1,392,600
2021-08-05	317.91	320.56	317.04	320.31	288.93	1,952,400
2021-08-04	318.02	319.19	315.85	316.77	285.74	1,448,300
2021-08-03	317.77	319.60	315.50	318.52	287.32	1,979,600
2021-08-02	319.27	319.49	315.50	316.08	285.12	1,507,200
2021-07-30	317.71	319.18	316.90	317.68	286.56	2,305,400
2021-07-29	317.82	319.14	316.13	318.35	287.16	1,863,800
2021-07-28	320.85	321.00	316.12	316.31	285.32	2,006,300
2021-07-27	317.88	320.10	315.81	319.89	288.55	1,641,000
2021-07-26	318.80	319.74	316.85	318.98	287.73	1,345,800
2021-07-23	316.00	318.80	315.54	318.65	287.44	1,221,000
2021-07-22	314.77	315.00	312.77	314.26	283.48	1,274,800
2021-07-21	312.61	314.05	311.95	313.77	283.03	1,180,300
2021-07-20	310.00	314.17	308.99	312.06	281.49	1,448,700

← NewerPage 22 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.