Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	196.46	196.97	194.27	196.34	171.95	1,160,900
2019-08-21	195.69	196.84	195.07	195.73	171.42	1,044,700
2019-08-20	195.11	195.98	193.12	194.20	170.08	1,423,500
2019-08-19	195.00	196.29	194.52	195.18	170.94	1,891,000
2019-08-16	191.12	193.66	190.47	193.22	169.22	2,526,900
2019-08-15	187.35	190.23	186.70	189.56	166.01	1,932,600
2019-08-14	190.40	191.39	186.81	186.97	163.75	2,316,500
2019-08-13	188.76	193.02	188.76	192.88	168.92	2,072,000
2019-08-12	191.48	191.89	189.32	190.00	166.40	1,597,200
2019-08-09	193.61	193.68	190.21	191.48	167.70	1,831,800
2019-08-08	190.00	194.28	189.38	194.18	170.06	1,804,100
2019-08-07	187.21	189.36	184.40	188.87	165.41	2,495,100
2019-08-06	186.67	189.56	186.51	188.81	165.36	2,055,600
2019-08-05	189.58	191.00	184.23	185.55	162.50	2,422,000
2019-08-02	194.47	194.47	190.50	193.01	169.04	1,833,100
2019-08-01	193.33	197.22	193.23	194.16	170.04	1,837,100
2019-07-31	196.06	196.39	190.51	192.58	168.66	1,566,000
2019-07-30	196.37	197.23	195.35	195.65	171.35	1,143,900
2019-07-29	197.00	197.47	196.20	197.35	172.84	1,319,700
2019-07-26	195.10	197.03	194.58	196.93	172.47	1,255,400
2019-07-25	195.01	195.60	193.69	194.97	170.75	1,531,000
2019-07-24	194.00	194.55	192.88	194.47	170.31	1,250,900
2019-07-23	195.32	195.50	193.00	194.46	170.31	1,111,800
2019-07-22	194.65	195.40	194.31	194.44	170.29	1,090,000
2019-07-19	194.83	195.96	193.86	193.93	169.84	1,583,200
2019-07-18	193.69	195.64	193.19	194.82	170.62	1,562,400
2019-07-17	194.84	195.11	193.54	193.81	169.74	1,557,700
2019-07-16	195.15	195.60	193.38	194.25	170.12	1,460,100
2019-07-15	196.22	196.36	195.08	195.32	171.06	1,267,000
2019-07-12	195.00	196.23	193.82	196.21	171.84	2,059,400
2019-07-11	192.49	194.67	192.25	194.67	170.49	1,922,200
2019-07-10	191.51	192.09	190.98	191.71	167.90	1,584,400
2019-07-09	189.07	191.15	189.07	191.09	167.35	1,732,500
2019-07-08	191.06	191.14	189.86	190.31	166.67	1,877,200
2019-07-05	189.92	191.74	188.25	191.39	167.62	2,111,000
2019-07-03	189.33	190.97	188.10	190.97	167.25	1,106,900
2019-07-02	186.91	188.74	186.24	188.60	165.17	2,123,500
2019-07-01	184.83	186.96	184.43	186.87	163.66	2,397,800
2019-06-28	184.23	185.50	182.87	184.77	161.82	2,937,900
2019-06-27	178.80	183.11	177.99	183.00	160.27	3,434,500
2019-06-26	185.63	185.93	183.31	183.31	160.54	2,395,300
2019-06-25	186.52	186.66	184.48	184.90	161.93	1,863,300
2019-06-24	186.07	187.15	185.58	186.11	162.99	1,703,100
2019-06-21	187.10	187.31	185.19	185.56	162.51	3,306,600
2019-06-20	184.79	186.96	184.48	186.52	163.35	2,122,000
2019-06-19	184.73	185.38	183.51	183.95	161.10	2,023,500
2019-06-18	184.99	185.67	184.29	184.50	161.58	1,972,600
2019-06-17	185.00	185.33	183.78	183.90	161.06	1,177,900
2019-06-14	184.66	185.83	184.14	184.97	161.99	1,864,700
2019-06-13	185.87	186.10	184.24	184.95	161.98	1,323,700
2019-06-12	183.62	185.07	183.22	184.59	161.66	1,402,100
2019-06-11	185.76	186.68	183.07	183.37	160.59	1,423,400
2019-06-10	184.33	185.27	183.73	184.44	161.53	1,525,000
2019-06-07	181.63	184.23	181.27	182.92	160.20	1,965,900
2019-06-06	180.00	180.98	179.33	180.40	157.99	1,737,700
2019-06-05	179.42	180.35	178.39	179.56	157.26	1,492,100
2019-06-04	177.27	178.02	175.77	177.97	155.86	2,269,700
2019-06-03	177.87	178.36	174.23	175.16	153.40	1,774,600
2019-05-31	177.47	178.63	176.49	178.07	155.95	1,799,600
2019-05-30	177.66	179.46	177.66	178.82	156.61	1,047,900

← NewerPage 31 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.