Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	195.90	197.56	195.81	196.81	173.10	2,426,200
2019-11-14	194.00	196.41	193.83	196.25	172.61	1,672,900
2019-11-13	191.15	194.77	190.49	194.50	171.07	1,817,700
2019-11-12	190.17	191.65	189.87	191.43	168.37	1,522,800
2019-11-11	188.76	190.46	188.55	190.06	167.17	1,167,000
2019-11-08	188.66	189.71	188.27	189.70	166.85	1,282,400
2019-11-07	189.31	190.20	188.67	189.09	166.31	1,676,800
2019-11-06	186.99	189.27	186.91	189.23	166.44	1,652,200
2019-11-05	188.00	188.00	185.48	186.88	164.37	1,536,600
2019-11-04	188.51	189.17	187.39	187.80	165.18	1,144,500
2019-11-01	186.70	188.35	186.11	188.22	165.55	1,502,100
2019-10-31	186.16	188.06	184.34	185.42	163.09	1,574,800
2019-10-30	185.15	187.04	184.29	186.58	164.11	1,243,300
2019-10-29	182.55	185.75	182.37	184.80	162.54	1,554,000
2019-10-28	184.41	185.93	182.56	182.87	160.84	1,832,700
2019-10-25	184.67	184.83	183.02	183.07	161.02	1,389,200
2019-10-24	185.05	187.02	184.65	185.00	162.72	2,008,700
2019-10-23	182.39	184.84	181.97	184.07	161.90	2,263,000
2019-10-22	187.27	188.11	182.34	182.72	160.71	1,752,100
2019-10-21	186.95	187.54	185.39	187.34	164.78	1,344,700
2019-10-18	186.87	188.13	186.61	187.08	164.55	2,896,700
2019-10-17	186.96	187.33	185.16	186.04	163.63	1,486,500
2019-10-16	184.59	186.99	184.16	186.57	164.10	1,923,100
2019-10-15	185.82	187.38	185.56	187.00	163.77	1,462,400
2019-10-14	185.36	186.33	184.22	185.50	162.46	1,348,400
2019-10-11	185.71	187.71	184.74	184.97	161.99	2,381,200
2019-10-10	183.83	184.87	182.60	183.83	161.00	1,999,700
2019-10-09	183.79	185.30	183.22	184.34	161.44	1,683,100
2019-10-08	185.41	185.72	182.00	182.20	159.57	2,200,000
2019-10-07	188.29	188.70	186.79	186.81	163.61	1,596,400
2019-10-04	186.81	189.82	186.10	189.64	166.08	1,568,800
2019-10-03	185.32	186.09	182.85	185.81	162.73	2,172,800
2019-10-02	188.34	188.65	182.89	184.85	161.89	2,930,700
2019-10-01	192.60	193.37	189.41	189.62	166.07	2,066,900
2019-09-30	191.49	193.35	191.41	192.35	168.46	2,025,200
2019-09-27	193.56	193.58	190.39	191.38	167.61	2,012,500
2019-09-26	188.06	193.34	187.28	192.12	168.26	3,594,600
2019-09-25	191.60	192.00	188.71	190.87	167.16	2,825,100
2019-09-24	194.44	195.87	189.78	190.14	166.52	2,950,200
2019-09-23	192.33	193.94	192.01	192.84	168.89	1,516,300
2019-09-20	195.05	196.23	192.45	193.09	169.11	2,541,000
2019-09-19	194.48	196.13	194.22	194.67	170.49	1,567,900
2019-09-18	194.18	194.59	191.54	194.13	170.02	1,780,500
2019-09-17	193.36	195.79	193.36	194.95	170.74	1,457,800
2019-09-16	193.37	195.22	193.01	194.16	170.04	1,360,000
2019-09-13	196.00	196.00	193.96	194.62	170.45	1,592,600
2019-09-12	194.70	196.23	191.93	195.52	171.23	2,122,200
2019-09-11	190.00	192.47	189.24	191.37	167.60	2,430,300
2019-09-10	192.98	193.54	187.89	189.66	166.10	3,631,000
2019-09-09	200.97	201.12	192.84	194.83	170.63	2,702,800
2019-09-06	200.00	202.80	199.04	201.12	176.14	2,184,100
2019-09-05	199.80	199.80	198.45	199.49	174.71	2,216,100
2019-09-04	197.83	198.36	197.37	197.71	173.15	1,250,700
2019-09-03	196.36	197.76	195.44	195.75	171.44	1,696,500
2019-08-30	200.00	200.68	196.77	198.17	173.56	2,176,600
2019-08-29	198.00	199.91	197.44	198.74	174.05	1,494,200
2019-08-28	196.89	197.53	194.57	196.84	172.39	1,326,200
2019-08-27	196.02	197.40	195.24	197.16	172.67	1,632,700
2019-08-26	194.34	195.47	193.47	195.47	171.19	1,641,500
2019-08-23	195.00	197.93	191.57	192.81	168.86	2,290,400

← NewerPage 30 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.