Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	186.49	189.53	185.29	187.75	166.52	2,013,800
2020-05-08	188.99	189.85	187.68	188.56	167.24	1,778,600
2020-05-07	182.99	187.43	182.50	187.11	165.95	2,295,400
2020-05-06	182.10	182.50	179.05	180.38	159.99	1,474,900
2020-05-05	182.08	183.89	181.00	181.62	161.09	1,621,900
2020-05-04	177.98	180.64	176.88	179.53	159.23	1,710,500
2020-05-01	181.71	182.99	179.26	180.09	159.73	2,064,200
2020-04-30	185.53	186.48	184.19	185.19	164.25	2,740,800
2020-04-29	182.31	188.17	181.70	187.56	166.35	2,957,600
2020-04-28	182.08	183.26	176.91	178.36	158.19	2,160,100
2020-04-27	176.23	180.54	176.20	179.43	159.14	2,457,800
2020-04-24	176.40	176.40	172.57	175.46	155.62	2,121,100
2020-04-23	173.36	175.32	172.14	172.90	153.35	3,027,900
2020-04-22	170.04	173.34	169.21	172.31	152.83	1,921,200
2020-04-21	170.82	172.80	165.71	166.24	147.44	2,711,400
2020-04-20	172.59	176.90	171.76	174.74	154.98	2,511,700
2020-04-17	172.52	175.16	172.05	175.09	155.29	4,759,100
2020-04-16	171.26	172.05	167.52	167.95	148.96	3,051,800
2020-04-15	174.30	174.31	168.89	169.45	150.29	2,504,700
2020-04-14	177.00	178.89	176.02	178.10	157.25	2,875,000
2020-04-13	176.18	177.01	169.56	172.57	152.37	1,918,500
2020-04-09	173.23	179.87	172.51	177.92	157.10	3,743,700
2020-04-08	166.58	172.69	165.07	171.73	151.63	2,466,200
2020-04-07	171.08	171.49	163.93	164.12	144.91	3,002,500
2020-04-06	158.98	166.75	157.04	166.05	146.61	3,090,000
2020-04-03	155.60	158.72	148.28	152.15	134.34	3,766,600
2020-04-02	154.05	160.50	153.55	156.27	137.98	3,030,000
2020-04-01	158.57	160.82	152.58	154.68	136.58	2,973,100
2020-03-31	167.43	169.88	162.16	163.26	144.15	2,963,000
2020-03-30	164.12	170.37	163.78	169.82	149.94	2,731,300
2020-03-27	165.00	169.29	160.61	162.88	143.82	3,802,500
2020-03-26	153.40	171.60	150.00	171.34	151.29	5,194,500
2020-03-25	156.44	159.69	148.11	151.82	134.05	4,795,500
2020-03-24	152.26	157.63	149.49	156.85	138.49	4,685,100
2020-03-23	148.01	148.01	137.15	143.69	126.87	6,173,700
2020-03-20	157.53	159.47	147.42	149.94	132.39	6,449,700
2020-03-19	151.36	177.80	151.36	158.50	139.95	6,338,300
2020-03-18	151.57	159.80	142.00	151.15	133.46	5,860,200
2020-03-17	154.00	160.66	152.48	157.71	139.25	6,081,100
2020-03-16	148.29	166.51	143.51	152.54	134.69	5,324,900
2020-03-13	160.62	166.71	152.93	166.51	147.02	5,742,800
2020-03-12	153.00	158.75	147.08	152.53	134.68	6,357,900
2020-03-11	169.32	171.17	162.65	165.11	145.78	5,188,300
2020-03-10	171.08	174.74	166.04	174.56	154.13	4,349,500
2020-03-09	165.40	170.88	160.10	164.11	144.90	5,112,200
2020-03-06	177.45	180.31	173.92	178.75	157.83	3,284,400
2020-03-05	185.09	187.46	180.92	182.56	161.19	3,548,200
2020-03-04	185.80	189.71	184.30	188.86	166.75	3,875,400
2020-03-03	189.77	191.90	180.62	182.22	160.89	3,514,000
2020-03-02	182.00	189.82	178.02	189.55	167.36	4,317,900
2020-02-28	180.26	183.20	175.30	180.59	159.45	5,785,200
2020-02-27	192.20	194.35	186.37	186.44	164.62	3,040,100
2020-02-26	198.67	201.45	194.79	195.67	172.77	2,671,100
2020-02-25	204.78	205.48	195.86	197.10	174.03	2,883,600
2020-02-24	204.47	207.87	203.45	204.36	180.44	2,600,400
2020-02-21	212.59	213.55	210.49	211.89	187.09	2,088,800
2020-02-20	215.88	216.32	211.61	213.90	188.86	1,481,700
2020-02-19	215.00	216.39	214.38	215.92	190.65	1,806,000
2020-02-18	212.50	214.06	211.20	213.76	188.74	1,699,400
2020-02-14	213.25	213.54	211.35	212.37	187.51	2,096,600

← NewerPage 28 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.