Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	308.00	309.79	306.26	309.18	278.89	1,851,600
2021-07-16	317.12	317.12	311.30	311.91	281.36	2,666,100
2021-07-15	313.88	315.49	313.30	314.94	284.09	1,927,800
2021-07-14	313.05	315.52	312.53	314.39	283.59	1,743,800
2021-07-13	311.21	313.91	310.05	312.63	281.21	1,570,600
2021-07-12	311.84	312.18	310.73	311.57	280.26	1,456,900
2021-07-09	310.60	316.22	310.18	312.62	281.20	2,054,000
2021-07-08	305.03	309.24	302.66	309.15	278.08	1,867,700
2021-07-07	305.82	309.79	305.20	309.61	278.49	1,889,900
2021-07-06	304.86	306.85	301.69	305.40	274.71	1,856,200
2021-07-02	300.00	305.17	300.00	304.84	274.20	2,280,100
2021-07-01	295.48	300.06	295.00	300.00	269.85	3,104,100
2021-06-30	295.99	296.99	293.79	294.79	265.16	1,595,300
2021-06-29	294.79	297.65	294.60	296.43	266.64	2,060,700
2021-06-28	294.44	295.87	292.50	293.90	264.36	1,662,400
2021-06-25	292.33	295.22	290.42	294.66	265.05	4,233,600
2021-06-24	297.23	297.80	289.55	291.56	262.26	3,003,900
2021-06-23	287.75	288.40	285.59	285.70	256.99	2,161,300
2021-06-22	285.76	286.62	283.71	285.66	256.95	2,019,800
2021-06-21	283.96	287.50	282.01	285.56	256.86	1,959,400
2021-06-18	282.84	284.00	280.80	281.25	252.98	3,134,000
2021-06-17	282.50	285.43	282.50	284.77	256.15	1,872,100
2021-06-16	287.48	287.48	283.03	283.94	255.40	2,350,600
2021-06-15	286.85	287.95	285.37	286.19	257.43	1,408,200
2021-06-14	285.74	285.84	283.18	285.71	257.00	1,672,400
2021-06-11	285.00	285.57	283.94	285.28	256.61	1,473,100
2021-06-10	283.53	284.71	282.78	284.22	255.66	2,007,200
2021-06-09	283.10	283.27	281.54	282.11	253.76	1,166,500
2021-06-08	282.00	283.48	280.92	281.45	253.16	1,321,400
2021-06-07	283.17	284.25	281.06	282.19	253.83	1,404,000
2021-06-04	281.32	283.44	281.18	283.17	254.71	1,146,200
2021-06-03	280.00	280.79	277.38	279.63	251.53	1,540,600
2021-06-02	281.05	283.12	281.05	281.80	253.48	2,089,800
2021-06-01	285.58	285.58	280.61	280.88	252.65	1,670,800
2021-05-28	282.55	284.92	282.10	282.16	253.80	2,005,700
2021-05-27	284.17	285.28	279.15	280.05	251.91	7,166,300
2021-05-26	285.90	286.83	283.33	283.95	255.41	1,873,200
2021-05-25	285.80	286.20	283.61	285.99	257.25	1,761,300
2021-05-24	285.20	286.04	284.21	284.85	256.22	1,231,300
2021-05-21	285.00	287.14	282.67	283.38	254.90	2,210,200
2021-05-20	281.70	285.13	281.58	283.95	255.41	2,094,700
2021-05-19	279.93	281.07	276.88	280.97	252.73	1,625,200
2021-05-18	285.81	286.70	282.82	283.01	254.57	1,438,400
2021-05-17	287.64	288.55	286.10	287.00	258.16	1,500,000
2021-05-14	286.86	294.50	286.62	288.20	259.24	1,285,600
2021-05-13	281.12	287.25	281.12	285.32	256.65	1,698,200
2021-05-12	285.23	285.31	279.14	279.39	251.31	2,116,600
2021-05-11	288.44	288.46	284.57	287.95	259.01	1,541,700
2021-05-10	290.62	294.10	290.19	290.61	261.40	1,620,700
2021-05-07	292.20	294.09	291.04	291.53	262.23	1,394,200
2021-05-06	289.48	291.18	287.61	291.16	261.90	1,863,200
2021-05-05	292.34	292.83	289.12	289.52	260.42	1,553,800
2021-05-04	290.89	291.94	289.15	291.60	262.29	1,810,700
2021-05-03	292.93	293.42	291.37	292.17	262.81	1,300,400
2021-04-30	290.77	290.92	288.36	289.97	260.83	1,969,200
2021-04-29	292.08	293.28	290.60	292.54	263.14	1,247,800
2021-04-28	290.72	291.45	289.82	290.27	261.10	1,159,900
2021-04-27	290.07	290.89	288.07	290.25	261.08	1,270,900
2021-04-26	291.60	292.37	288.84	289.52	260.42	1,420,700
2021-04-23	290.19	292.89	289.70	291.74	262.42	1,505,300

← NewerPage 23 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.