Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	290.99	293.28	289.15	290.16	261.00	1,460,400
2021-04-21	289.67	291.15	287.79	290.72	261.50	1,585,900
2021-04-20	285.93	288.90	285.76	288.60	259.60	1,889,800
2021-04-19	287.10	287.23	284.91	286.54	257.74	1,437,100
2021-04-16	285.16	287.46	285.01	286.96	258.12	2,625,500
2021-04-15	286.26	287.18	284.41	285.15	256.49	2,047,500
2021-04-14	284.38	286.80	283.08	284.44	255.85	1,903,500
2021-04-13	286.60	287.06	284.08	285.22	255.76	2,228,000
2021-04-12	285.97	288.10	285.14	287.54	257.84	1,437,500
2021-04-09	285.00	287.82	283.60	287.71	258.00	1,787,800
2021-04-08	284.12	285.35	283.23	284.42	255.05	1,600,600
2021-04-07	281.97	283.63	281.10	282.57	253.39	2,736,300
2021-04-06	281.43	283.05	279.65	281.63	252.55	1,786,600
2021-04-05	279.01	282.69	278.80	281.13	252.10	2,631,300
2021-04-01	278.62	278.78	276.07	278.34	249.59	2,301,900
2021-03-31	278.50	279.27	276.10	276.25	247.72	2,375,800
2021-03-30	279.79	280.08	276.52	278.55	249.78	1,763,100
2021-03-29	278.22	281.29	277.74	279.54	250.67	2,398,700
2021-03-26	268.49	281.30	268.49	280.77	251.77	3,171,900
2021-03-25	266.18	269.50	265.81	268.61	240.87	1,714,700
2021-03-24	265.92	269.79	265.70	267.55	239.92	2,160,600
2021-03-23	265.50	267.13	264.37	266.03	238.56	2,160,300
2021-03-22	263.15	265.93	262.35	265.20	237.81	2,295,700
2021-03-19	266.35	269.11	261.13	263.78	236.54	4,460,500
2021-03-18	267.22	271.51	264.08	266.89	239.33	4,089,900
2021-03-17	263.53	266.28	261.63	264.27	236.98	2,626,500
2021-03-16	267.22	267.26	263.10	263.52	236.31	2,185,600
2021-03-15	263.69	266.59	263.48	266.26	238.76	2,295,700
2021-03-12	264.98	266.25	262.70	264.95	237.59	1,828,600
2021-03-11	260.00	268.11	260.00	266.37	238.86	2,972,000
2021-03-10	256.29	258.24	254.61	257.14	230.58	2,046,000
2021-03-09	252.52	257.46	251.64	254.37	228.10	2,729,200
2021-03-08	254.60	255.79	249.23	249.39	223.63	2,856,100
2021-03-05	249.24	250.68	244.44	249.51	223.74	3,236,500
2021-03-04	252.83	254.64	245.17	247.00	221.49	2,590,400
2021-03-03	259.90	260.00	254.05	254.18	227.93	2,114,400
2021-03-02	258.16	261.12	257.11	259.23	232.46	2,099,800
2021-03-01	254.00	259.80	254.00	258.16	231.50	1,954,700
2021-02-26	255.24	255.85	249.81	250.90	224.99	2,712,800
2021-02-25	258.98	259.11	252.58	253.78	227.57	2,157,700
2021-02-24	253.21	260.47	252.82	259.27	232.49	2,476,300
2021-02-23	251.56	257.93	250.59	256.19	229.73	2,191,300
2021-02-22	252.69	254.17	250.09	252.63	226.54	1,476,000
2021-02-19	258.46	258.50	254.16	254.29	228.03	2,038,400
2021-02-18	255.59	258.10	254.70	257.63	231.02	1,664,300
2021-02-17	256.65	261.61	255.77	258.78	232.05	1,881,000
2021-02-16	257.65	259.49	256.27	257.05	230.50	1,606,700
2021-02-12	257.45	258.59	255.41	257.47	230.88	1,219,200
2021-02-11	258.00	259.99	257.04	258.97	232.23	1,285,300
2021-02-10	258.02	259.19	255.86	256.94	230.40	1,428,300
2021-02-09	256.31	258.81	255.61	257.68	231.07	1,542,600
2021-02-08	253.92	257.35	253.76	257.31	230.74	1,508,700
2021-02-05	254.09	255.75	252.16	253.54	227.36	1,497,700
2021-02-04	249.56	253.03	246.91	253.01	226.88	1,702,200
2021-02-03	248.19	250.11	246.59	248.37	222.72	2,470,400
2021-02-02	250.00	251.43	248.63	248.75	223.06	2,010,300
2021-02-01	246.10	248.90	243.97	247.57	222.00	1,559,700
2021-01-29	248.24	249.23	241.73	241.92	216.94	2,494,400
2021-01-28	249.24	252.80	248.14	249.34	223.59	1,794,200
2021-01-27	248.66	251.22	244.39	246.10	220.68	1,833,100

← NewerPage 24 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.