Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	253.19	254.41	251.14	252.99	226.86	1,345,500
2021-01-25	251.86	253.79	249.06	252.04	226.01	1,921,600
2021-01-22	255.37	256.37	253.57	254.77	228.46	2,049,600
2021-01-21	260.46	261.81	256.91	257.94	231.30	1,625,600
2021-01-20	257.99	262.38	257.00	261.67	234.65	2,081,600
2021-01-19	254.41	257.30	253.75	255.84	229.42	2,249,400
2021-01-15	253.62	255.97	253.03	253.65	227.45	1,915,100
2021-01-14	257.25	257.25	254.12	255.00	228.67	2,253,200
2021-01-13	256.45	259.09	256.45	257.08	230.53	1,870,700
2021-01-12	260.12	261.22	256.02	258.40	230.93	1,898,200
2021-01-11	262.83	264.71	260.27	260.35	232.67	1,745,100
2021-01-08	263.81	266.53	261.29	264.16	236.07	2,010,700
2021-01-07	260.36	264.92	260.34	263.20	235.21	2,068,200
2021-01-06	259.20	263.59	256.95	260.74	233.02	2,535,600
2021-01-05	256.40	258.64	255.14	257.92	230.50	1,809,200
2021-01-04	261.00	261.66	254.05	256.46	229.19	2,505,100
2020-12-31	257.60	261.32	257.48	261.21	233.44	1,325,300
2020-12-30	258.67	259.25	257.19	257.54	230.16	992,800
2020-12-29	260.89	261.03	257.23	257.76	230.35	1,065,200
2020-12-28	259.73	260.37	258.39	259.68	232.07	1,057,100
2020-12-24	258.00	259.78	256.28	257.30	229.94	528,100
2020-12-23	260.83	261.92	257.33	257.44	230.07	1,455,900
2020-12-22	260.86	261.12	258.35	259.47	231.88	1,602,900
2020-12-21	261.12	263.33	257.74	261.42	233.62	2,680,500
2020-12-18	263.89	266.96	258.62	266.25	237.94	5,948,000
2020-12-17	263.78	271.18	263.30	264.47	236.35	4,855,600
2020-12-16	247.02	248.29	246.22	247.45	221.14	2,248,000
2020-12-15	248.91	248.91	245.06	247.05	220.78	2,415,800
2020-12-14	247.10	249.39	243.55	243.75	217.83	2,412,500
2020-12-11	245.89	246.92	244.55	245.83	219.69	1,838,900
2020-12-10	245.87	247.82	244.62	246.16	219.99	1,874,000
2020-12-09	250.12	250.52	245.56	246.77	220.53	2,201,500
2020-12-08	249.00	250.56	247.20	249.86	223.29	1,825,600
2020-12-07	249.85	251.00	248.36	249.30	222.79	1,973,400
2020-12-04	250.22	253.46	250.05	253.44	226.49	1,852,700
2020-12-03	250.00	251.71	248.86	249.93	223.36	1,552,300
2020-12-02	250.71	251.82	248.13	249.66	223.11	1,671,100
2020-12-01	251.51	253.93	250.22	252.27	225.45	2,078,600
2020-11-30	249.06	250.44	246.29	249.09	222.60	2,441,400
2020-11-27	250.08	250.91	248.51	250.12	223.53	888,100
2020-11-25	250.00	250.41	248.32	249.33	222.82	1,434,000
2020-11-24	247.41	250.09	245.90	250.00	223.42	1,899,300
2020-11-23	244.71	246.67	242.57	246.20	220.02	1,288,600
2020-11-20	243.95	246.00	242.26	243.44	217.56	1,771,900
2020-11-19	241.51	243.47	238.69	243.20	217.34	1,611,700
2020-11-18	243.36	243.82	239.55	239.73	214.24	1,613,200
2020-11-17	243.37	245.49	241.28	243.82	217.90	1,318,100
2020-11-16	243.88	246.69	242.64	244.95	218.91	1,631,400
2020-11-13	239.99	242.42	238.09	241.78	216.07	1,456,200
2020-11-12	242.00	243.09	236.89	238.15	212.83	1,672,200
2020-11-11	240.96	244.08	240.13	242.75	216.94	1,757,200
2020-11-10	238.61	239.61	235.58	238.71	213.33	2,818,000
2020-11-09	239.89	248.00	239.67	240.22	214.68	3,052,100
2020-11-06	235.01	237.00	231.07	236.29	211.17	1,417,600
2020-11-05	233.37	236.12	232.42	233.99	209.11	1,954,800
2020-11-04	225.00	230.90	224.40	227.92	203.69	1,725,000
2020-11-03	222.00	227.77	221.43	225.71	201.71	1,544,000
2020-11-02	219.17	223.16	218.32	220.19	196.78	2,087,200
2020-10-30	215.28	217.81	213.64	216.91	193.85	1,972,700
2020-10-29	215.51	218.53	212.45	216.44	193.43	1,499,000

← NewerPage 25 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.