Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 178.00 | 181.94 | 176.63 | 176.97 | 173.48 | 4,411,700 |
| 2026-04-24 | 178.75 | 179.95 | 173.84 | 178.36 | 174.84 | 4,568,800 |
| 2026-04-23 | 181.00 | 181.39 | 174.87 | 178.28 | 174.76 | 7,387,200 |
| 2026-04-22 | 193.13 | 194.76 | 188.19 | 190.10 | 186.35 | 4,081,800 |
| 2026-04-21 | 195.15 | 199.53 | 193.78 | 194.42 | 190.58 | 4,203,000 |
| 2026-04-20 | 197.23 | 199.58 | 193.98 | 195.06 | 191.21 | 4,626,800 |
| 2026-04-17 | 195.86 | 199.65 | 195.81 | 197.65 | 193.75 | 4,501,400 |
| 2026-04-16 | 196.24 | 196.69 | 191.29 | 194.00 | 190.17 | 4,849,400 |
| 2026-04-15 | 193.01 | 196.45 | 191.51 | 194.00 | 190.17 | 4,433,600 |
| 2026-04-14 | 192.72 | 194.30 | 189.51 | 190.37 | 186.61 | 4,629,600 |
| 2026-04-13 | 180.98 | 192.04 | 180.37 | 191.95 | 188.16 | 6,681,800 |
| 2026-04-10 | 185.83 | 185.98 | 177.50 | 179.53 | 175.99 | 7,261,000 |
| 2026-04-09 | 190.75 | 190.75 | 182.38 | 186.03 | 182.36 | 6,064,900 |
| 2026-04-08 | 200.94 | 202.16 | 193.53 | 193.84 | 188.41 | 4,952,200 |
| 2026-04-07 | 198.98 | 200.27 | 196.51 | 197.30 | 191.78 | 3,803,000 |
| 2026-04-06 | 200.96 | 201.72 | 195.34 | 198.95 | 193.38 | 5,501,600 |
| 2026-04-02 | 197.62 | 201.33 | 195.29 | 201.33 | 195.70 | 5,518,700 |
| 2026-04-01 | 197.14 | 198.50 | 192.00 | 197.06 | 191.54 | 4,810,200 |
| 2026-03-31 | 200.00 | 201.50 | 195.93 | 198.29 | 192.74 | 6,907,300 |
| 2026-03-30 | 195.00 | 198.57 | 194.21 | 197.55 | 192.02 | 4,636,500 |
| 2026-03-27 | 195.00 | 195.54 | 190.27 | 192.60 | 187.21 | 4,890,100 |
| 2026-03-26 | 191.47 | 197.60 | 190.96 | 196.42 | 190.92 | 4,916,500 |
| 2026-03-25 | 195.49 | 197.24 | 188.67 | 192.29 | 186.91 | 4,371,200 |
| 2026-03-24 | 197.57 | 198.48 | 190.65 | 193.54 | 188.12 | 5,113,700 |
| 2026-03-23 | 203.63 | 204.45 | 198.72 | 200.02 | 194.42 | 4,827,900 |
| 2026-03-20 | 203.50 | 207.42 | 198.49 | 199.99 | 194.39 | 44,335,900 |
| 2026-03-19 | 187.00 | 207.98 | 187.00 | 203.55 | 197.85 | 10,613,700 |
| 2026-03-18 | 198.75 | 199.80 | 194.26 | 195.15 | 189.69 | 8,070,100 |
| 2026-03-17 | 200.25 | 204.94 | 198.07 | 198.66 | 193.10 | 5,729,500 |
| 2026-03-16 | 197.49 | 200.47 | 195.64 | 199.31 | 193.73 | 7,832,700 |
| 2026-03-13 | 197.34 | 200.41 | 195.07 | 196.65 | 191.15 | 4,223,300 |
| 2026-03-12 | 201.00 | 205.00 | 195.48 | 196.05 | 190.56 | 7,049,600 |
| 2026-03-11 | 203.45 | 206.68 | 197.66 | 201.48 | 195.84 | 5,132,300 |
| 2026-03-10 | 208.61 | 208.61 | 199.74 | 201.63 | 195.99 | 5,163,000 |
| 2026-03-09 | 212.84 | 215.65 | 205.83 | 209.36 | 203.50 | 7,849,100 |
| 2026-03-06 | 215.21 | 218.60 | 212.00 | 215.00 | 208.98 | 6,495,300 |
| 2026-03-05 | 209.80 | 216.66 | 209.30 | 214.00 | 208.01 | 7,438,800 |
| 2026-03-04 | 211.80 | 215.54 | 208.61 | 210.00 | 204.12 | 5,549,200 |
| 2026-03-03 | 203.00 | 213.25 | 203.00 | 209.89 | 204.02 | 5,818,700 |
| 2026-03-02 | 205.24 | 209.15 | 204.32 | 205.93 | 200.17 | 7,263,300 |
| 2026-02-27 | 204.17 | 208.86 | 199.26 | 208.72 | 202.88 | 7,929,300 |
| 2026-02-26 | 194.00 | 207.49 | 193.99 | 207.38 | 201.58 | 10,834,000 |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.50 | 186.14 | 14,156,500 |
| 2026-02-24 | 200.54 | 204.30 | 196.09 | 196.73 | 191.22 | 11,119,600 |
| 2026-02-23 | 212.12 | 214.02 | 199.10 | 201.18 | 195.55 | 10,007,300 |
| 2026-02-20 | 213.54 | 218.47 | 211.94 | 215.35 | 209.32 | 5,932,400 |
| 2026-02-19 | 215.00 | 216.28 | 211.06 | 214.95 | 208.93 | 8,040,700 |
| 2026-02-18 | 219.42 | 224.26 | 217.16 | 223.61 | 217.35 | 4,968,700 |
| 2026-02-17 | 225.62 | 229.11 | 217.33 | 219.89 | 213.74 | 7,431,600 |
| 2026-02-13 | 223.21 | 227.31 | 220.92 | 224.23 | 217.95 | 7,644,400 |
| 2026-02-12 | 230.25 | 230.25 | 215.16 | 222.05 | 215.84 | 9,719,900 |
| 2026-02-11 | 241.92 | 242.31 | 228.83 | 230.43 | 223.98 | 6,076,200 |
| 2026-02-10 | 237.47 | 243.60 | 235.00 | 240.86 | 234.12 | 5,673,200 |
| 2026-02-09 | 235.59 | 239.00 | 231.86 | 236.76 | 230.13 | 4,770,300 |
| 2026-02-06 | 232.30 | 241.09 | 232.00 | 240.62 | 233.89 | 5,026,300 |
| 2026-02-05 | 240.47 | 244.73 | 232.73 | 233.58 | 227.04 | 6,108,300 |
| 2026-02-04 | 237.84 | 245.07 | 231.85 | 241.65 | 234.89 | 7,633,800 |
| 2026-02-03 | 249.44 | 251.55 | 238.14 | 241.21 | 234.46 | 9,119,200 |
| 2026-02-02 | 263.54 | 269.15 | 262.15 | 266.79 | 259.32 | 3,427,300 |
| 2026-01-30 | 261.22 | 264.54 | 259.90 | 263.64 | 256.26 | 5,457,900 |
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.