Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	216.81	217.93	212.92	213.94	191.19	2,412,300
2020-10-27	220.63	223.00	220.21	220.66	197.20	1,567,800
2020-10-26	225.36	227.99	218.35	219.23	195.92	2,162,100
2020-10-23	227.70	229.80	226.93	229.70	205.28	1,187,600
2020-10-22	233.10	234.71	227.85	228.14	203.88	1,661,300
2020-10-21	229.90	234.38	229.06	233.10	208.32	1,701,800
2020-10-20	226.70	232.29	226.45	230.39	205.89	1,783,800
2020-10-19	230.23	233.25	225.72	226.24	202.18	1,904,500
2020-10-16	229.03	231.94	228.68	230.05	205.59	1,796,400
2020-10-15	225.59	230.68	225.26	228.77	204.45	1,273,300
2020-10-14	228.88	231.90	228.32	229.43	205.04	1,443,800
2020-10-13	230.72	231.90	228.81	229.38	204.99	1,634,000
2020-10-12	229.69	231.77	227.58	230.59	206.07	1,524,300
2020-10-09	225.86	229.09	225.80	228.69	204.37	1,312,500
2020-10-08	226.04	226.79	223.97	225.61	200.84	1,394,200
2020-10-07	221.90	224.63	220.05	223.45	198.91	2,005,800
2020-10-06	223.59	225.27	220.09	220.35	196.15	2,286,300
2020-10-05	224.37	224.94	222.04	223.49	198.95	1,446,000
2020-10-02	222.05	224.92	221.35	222.40	197.98	1,936,100
2020-10-01	227.36	229.24	224.03	225.18	200.45	1,928,800
2020-09-30	225.27	228.30	224.62	225.99	201.17	2,250,100
2020-09-29	223.37	225.17	222.31	224.08	199.47	2,572,000
2020-09-28	219.09	223.89	218.30	222.78	198.32	2,587,600
2020-09-25	213.03	215.07	210.42	214.63	191.06	3,691,100
2020-09-24	218.87	220.45	213.15	214.42	190.87	4,828,600
2020-09-23	238.53	239.35	230.37	230.65	205.32	2,688,100
2020-09-22	234.14	237.07	231.79	236.92	210.90	1,786,200
2020-09-21	232.84	233.98	230.03	233.91	208.22	2,305,900
2020-09-18	234.62	238.40	233.43	236.18	210.24	3,676,400
2020-09-17	237.40	239.09	233.88	236.82	210.81	2,002,500
2020-09-16	241.46	244.90	239.17	239.42	213.13	1,800,400
2020-09-15	240.37	242.80	239.00	240.20	213.82	1,297,500
2020-09-14	237.60	240.99	236.81	238.83	212.60	1,576,400
2020-09-11	236.43	237.76	233.25	234.77	208.99	1,301,000
2020-09-10	241.00	243.99	232.11	233.65	207.99	2,024,100
2020-09-09	236.80	241.36	234.81	238.91	212.67	1,670,200
2020-09-08	231.05	236.00	230.62	232.65	207.10	2,361,200
2020-09-04	240.17	240.87	231.91	236.07	210.15	1,946,400
2020-09-03	245.10	246.14	237.13	238.98	212.74	2,350,500
2020-09-02	241.90	247.82	240.84	247.18	220.04	1,702,800
2020-09-01	238.49	240.02	237.20	240.02	213.66	1,914,500
2020-08-31	243.30	243.54	239.10	239.93	213.58	2,001,100
2020-08-28	241.97	243.22	240.26	242.99	216.31	1,212,200
2020-08-27	242.37	242.77	240.00	240.87	214.42	1,295,300
2020-08-26	238.67	241.25	238.11	240.45	214.05	2,322,100
2020-08-25	237.93	238.73	236.71	238.21	212.05	1,501,700
2020-08-24	238.06	239.36	235.85	237.75	211.64	1,293,200
2020-08-21	236.86	238.30	235.00	237.49	211.41	1,976,100
2020-08-20	233.94	236.95	233.58	236.61	210.63	1,279,300
2020-08-19	233.80	236.50	233.80	234.63	208.86	1,671,500
2020-08-18	233.35	234.93	232.58	234.23	208.51	1,475,800
2020-08-17	231.45	233.77	230.98	232.62	207.08	1,395,400
2020-08-14	230.57	231.93	229.41	230.25	204.97	1,130,500
2020-08-13	229.59	232.38	228.93	231.73	206.28	1,745,700
2020-08-12	230.30	231.32	229.25	229.75	204.52	1,512,900
2020-08-11	230.58	232.51	228.16	228.57	203.47	1,757,200
2020-08-10	229.69	231.26	229.52	230.34	205.05	1,315,700
2020-08-07	229.25	231.87	228.72	231.56	206.13	1,275,400
2020-08-06	227.68	230.97	227.68	230.89	205.54	1,317,900
2020-08-05	227.94	229.40	227.46	228.70	203.59	1,155,400

← NewerPage 26 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.