Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	227.94	229.40	227.46	228.70	203.59	1,155,400
2020-08-04	226.29	227.78	225.55	227.15	202.21	1,260,500
2020-08-03	225.00	228.00	224.46	227.18	202.23	1,631,700
2020-07-31	223.89	224.95	220.90	224.78	200.10	1,495,500
2020-07-30	220.81	223.99	219.78	223.98	199.38	1,408,600
2020-07-29	221.98	225.40	221.93	224.38	199.74	1,473,700
2020-07-28	223.04	224.76	221.90	222.18	197.78	1,422,300
2020-07-27	221.50	224.52	220.83	223.32	198.80	1,523,200
2020-07-24	220.21	223.17	220.21	221.44	197.12	1,542,300
2020-07-23	224.08	225.51	221.37	222.30	197.89	1,444,900
2020-07-22	222.75	224.74	222.44	224.23	199.61	1,488,000
2020-07-21	224.90	225.74	222.44	222.75	198.29	1,546,200
2020-07-20	222.00	224.11	220.11	223.43	198.89	1,371,800
2020-07-17	219.69	222.64	218.30	221.94	197.57	2,069,700
2020-07-16	219.78	220.63	218.60	219.11	195.05	1,408,400
2020-07-15	220.00	222.75	218.46	219.76	195.63	2,193,700
2020-07-14	214.80	219.37	213.51	219.16	194.38	1,747,800
2020-07-13	221.33	221.87	215.23	215.74	191.35	2,090,000
2020-07-10	219.00	220.86	217.67	220.26	195.36	1,373,600
2020-07-09	218.47	220.61	216.23	219.31	194.51	1,756,700
2020-07-08	217.47	219.15	216.34	218.89	194.14	1,750,700
2020-07-07	216.32	219.87	216.12	216.33	191.87	1,783,700
2020-07-06	217.76	219.66	216.31	217.55	192.95	1,934,500
2020-07-02	216.57	218.45	214.90	215.72	191.33	2,006,200
2020-07-01	214.50	216.90	213.88	214.59	190.33	2,124,700
2020-06-30	212.37	215.64	212.13	214.72	190.44	3,136,400
2020-06-29	210.15	213.39	210.15	212.72	188.67	2,247,900
2020-06-26	216.78	216.93	211.07	212.47	188.45	3,348,400
2020-06-25	213.00	217.89	211.50	217.32	192.75	4,690,200
2020-06-24	205.51	207.40	200.50	201.84	179.02	2,753,700
2020-06-23	205.37	209.68	205.37	207.40	183.95	2,203,800
2020-06-22	200.80	204.08	199.47	202.60	179.69	2,454,500
2020-06-19	207.54	208.29	201.52	201.55	178.76	3,710,000
2020-06-18	201.73	203.17	199.29	202.93	179.99	2,228,000
2020-06-17	206.03	206.33	203.65	205.20	182.00	1,594,800
2020-06-16	203.36	206.88	202.12	204.40	181.29	2,154,000
2020-06-15	196.49	200.74	194.83	199.79	177.20	2,310,800
2020-06-12	201.10	202.43	197.31	201.59	178.80	2,590,100
2020-06-11	205.52	205.95	195.88	195.95	173.80	4,046,600
2020-06-10	207.26	210.83	205.90	209.43	185.75	2,077,200
2020-06-09	209.39	209.79	205.50	207.34	183.90	2,269,600
2020-06-08	207.51	211.32	207.00	211.28	187.39	1,626,900
2020-06-05	205.99	209.72	204.79	208.49	184.92	2,537,900
2020-06-04	206.09	207.79	202.33	203.10	180.14	2,451,400
2020-06-03	204.42	207.83	204.31	207.28	183.84	1,605,400
2020-06-02	204.09	205.79	202.34	205.78	182.51	1,939,200
2020-06-01	201.54	203.75	199.87	203.38	180.39	1,530,800
2020-05-29	201.49	202.41	198.69	201.62	178.82	2,535,400
2020-05-28	200.01	204.18	200.01	201.67	178.87	2,280,600
2020-05-27	198.38	199.95	196.21	199.93	177.33	2,000,500
2020-05-26	199.42	199.99	196.03	196.40	174.19	2,408,700
2020-05-22	194.08	194.89	191.13	193.71	171.81	1,317,500
2020-05-21	194.70	195.52	192.70	193.50	171.62	1,373,000
2020-05-20	192.50	195.67	192.23	195.18	173.11	2,294,800
2020-05-19	192.50	194.51	189.92	190.09	168.60	1,784,100
2020-05-18	189.00	194.14	188.11	192.75	170.96	2,254,700
2020-05-15	178.37	183.96	177.83	183.88	163.09	3,630,000
2020-05-14	178.70	180.01	174.94	179.99	159.64	2,773,300
2020-05-13	185.04	185.14	178.75	181.00	160.54	2,349,300
2020-05-12	187.84	189.99	185.69	185.72	164.72	1,912,300

← NewerPage 27 of 79 · 4,731 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.