Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	209.87	213.54	209.34	212.40	187.54	1,721,200
2020-02-12	212.20	212.87	211.54	211.99	187.18	1,801,300
2020-02-11	213.38	213.98	211.76	212.14	187.31	1,321,000
2020-02-10	210.19	212.97	210.19	212.55	187.67	1,421,600
2020-02-07	213.34	213.39	211.09	211.58	186.82	1,447,700
2020-02-06	213.00	214.38	212.31	214.16	189.09	1,611,500
2020-02-05	213.89	214.46	210.41	212.22	187.38	2,102,500
2020-02-04	210.00	213.79	209.75	212.53	187.65	2,242,800
2020-02-03	205.34	208.42	205.25	207.80	183.48	2,345,700
2020-01-31	208.50	209.63	204.00	205.21	181.19	1,793,600
2020-01-30	207.50	208.93	205.20	208.37	183.98	1,579,600
2020-01-29	210.68	211.21	207.79	207.96	183.62	1,491,600
2020-01-28	207.87	210.96	207.25	210.24	185.63	1,810,200
2020-01-27	205.18	207.84	204.85	206.55	182.37	1,381,300
2020-01-24	211.00	211.59	208.05	208.57	184.16	2,348,900
2020-01-23	209.40	210.81	208.87	210.68	186.02	2,368,400
2020-01-22	210.20	211.86	209.35	209.41	184.90	1,873,600
2020-01-21	207.50	210.16	207.00	209.15	184.67	2,687,200
2020-01-17	210.00	210.65	208.35	209.20	184.71	2,584,500
2020-01-16	208.14	209.10	207.90	208.98	184.52	2,691,600
2020-01-15	208.00	208.44	206.73	207.26	183.00	1,986,000
2020-01-14	209.55	211.00	207.03	207.73	182.71	2,499,100
2020-01-13	207.49	209.84	207.49	209.59	184.35	2,202,800
2020-01-10	206.93	208.31	206.73	207.66	182.65	1,573,100
2020-01-09	205.50	207.28	205.16	206.15	181.32	2,910,600
2020-01-08	204.00	205.45	203.53	204.33	179.72	2,271,300
2020-01-07	203.20	206.26	203.19	203.93	179.37	3,097,400
2020-01-06	208.27	208.79	206.81	208.43	183.33	2,841,400
2020-01-03	208.50	210.63	207.00	209.80	184.53	1,802,100
2020-01-02	210.86	211.92	208.81	210.15	184.84	2,431,100
2019-12-31	209.98	211.06	209.44	210.57	185.21	1,371,000
2019-12-30	212.24	212.24	209.05	210.64	185.27	1,193,900
2019-12-27	212.45	212.63	211.61	212.22	186.66	1,292,200
2019-12-26	211.61	212.12	211.26	212.05	186.51	1,059,800
2019-12-24	210.71	211.67	210.56	211.61	186.12	998,500
2019-12-23	210.96	211.29	208.84	210.83	185.44	2,220,900
2019-12-20	211.11	213.25	209.07	211.10	185.67	4,148,800
2019-12-19	202.06	208.30	202.06	208.30	183.21	3,759,800
2019-12-18	203.60	206.17	203.51	205.76	180.98	3,002,800
2019-12-17	205.00	205.72	202.95	203.40	178.90	2,377,400
2019-12-16	207.12	208.66	204.97	205.00	180.31	2,702,400
2019-12-13	203.06	206.72	203.01	206.66	181.77	1,648,300
2019-12-12	202.16	204.43	201.24	203.92	179.36	1,932,600
2019-12-11	202.13	202.62	200.34	202.30	177.93	1,669,700
2019-12-10	202.03	202.26	200.87	201.88	177.56	1,403,000
2019-12-09	201.77	202.88	201.44	202.03	177.70	1,976,300
2019-12-06	201.40	202.82	200.49	202.55	178.15	1,345,700
2019-12-05	200.00	200.03	198.88	199.85	175.78	1,816,600
2019-12-04	199.76	200.39	199.24	199.58	175.54	1,221,800
2019-12-03	197.54	199.29	196.47	198.75	174.81	1,243,600
2019-12-02	201.44	201.69	198.05	199.59	175.55	1,262,300
2019-11-29	201.24	201.66	200.00	201.16	176.93	750,600
2019-11-27	200.54	201.36	199.19	201.25	177.01	1,205,000
2019-11-26	198.36	201.00	197.77	200.92	176.72	2,324,500
2019-11-25	197.64	198.38	197.40	198.36	174.47	1,951,900
2019-11-22	198.05	198.42	195.10	196.66	172.97	1,117,900
2019-11-21	197.42	197.93	196.14	196.78	173.08	1,217,400
2019-11-20	198.73	199.76	196.77	197.71	173.90	1,477,300
2019-11-19	198.20	198.75	197.39	198.34	174.45	1,342,200
2019-11-18	197.43	198.95	196.76	198.02	174.17	1,561,000

← NewerPage 29 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.