Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	177.64	178.70	176.61	177.61	155.55	1,547,700
2019-05-28	179.26	180.11	177.80	178.39	156.23	2,336,500
2019-05-24	179.56	180.33	178.64	178.81	156.60	1,288,100
2019-05-23	178.94	178.94	176.44	178.27	156.13	1,250,200
2019-05-22	179.32	181.38	179.19	180.39	157.98	1,212,300
2019-05-21	179.61	180.00	178.81	179.57	157.27	1,224,900
2019-05-20	176.98	179.47	176.44	178.54	156.36	1,566,000
2019-05-17	176.39	179.19	176.39	178.33	156.18	1,551,100
2019-05-16	176.27	179.75	176.11	178.17	156.04	2,232,100
2019-05-15	172.21	176.14	172.18	175.40	153.61	2,060,800
2019-05-14	171.91	174.77	171.91	173.61	152.05	2,181,200
2019-05-13	171.39	172.00	170.35	171.02	149.78	1,853,800
2019-05-10	173.72	174.98	170.67	174.30	152.65	2,139,600
2019-05-09	172.10	174.58	171.39	174.46	152.79	2,044,800
2019-05-08	174.07	175.25	173.16	173.82	152.23	1,984,900
2019-05-07	174.92	175.15	172.36	173.94	152.34	2,308,500
2019-05-06	173.83	176.87	172.89	176.26	154.37	1,630,200
2019-05-03	177.03	177.96	176.52	176.98	155.00	2,680,200
2019-05-02	181.00	182.33	178.49	179.39	157.11	1,889,900
2019-05-01	183.20	183.35	181.29	181.31	158.79	1,242,400
2019-04-30	181.58	182.83	181.17	182.67	159.98	1,535,800
2019-04-29	180.78	181.72	180.64	181.21	158.70	1,111,900
2019-04-26	180.12	180.85	179.09	180.83	158.37	1,010,300
2019-04-25	180.58	180.58	178.61	179.95	157.60	1,035,300
2019-04-24	180.86	181.41	180.27	180.81	158.35	1,463,900
2019-04-23	178.20	180.55	177.96	180.48	158.06	1,785,500
2019-04-22	177.25	178.25	177.02	178.07	155.95	1,393,900
2019-04-18	178.72	179.00	177.39	178.61	156.42	1,319,700
2019-04-17	179.58	180.00	178.90	178.95	156.72	1,637,400
2019-04-16	179.80	179.90	178.26	179.06	156.82	1,618,200
2019-04-15	178.41	179.64	177.95	179.30	157.03	1,619,800
2019-04-12	178.50	179.36	177.80	178.64	156.45	2,663,400
2019-04-11	177.18	178.47	176.90	178.36	156.21	1,417,200
2019-04-10	176.80	177.75	176.10	177.00	155.01	1,582,600
2019-04-09	177.75	178.47	177.28	177.73	154.38	1,813,900
2019-04-08	177.67	179.08	177.37	178.91	155.40	1,373,300
2019-04-05	177.44	178.42	177.04	178.15	154.74	1,861,500
2019-04-04	177.19	177.44	175.86	177.16	153.88	2,270,200
2019-04-03	175.90	177.39	175.48	177.19	153.91	2,481,800
2019-04-02	175.83	176.55	174.56	175.37	152.33	1,923,600
2019-04-01	175.50	176.52	174.79	176.32	153.15	2,977,900
2019-03-29	175.30	176.97	174.95	176.02	152.89	2,773,000
2019-03-28	170.92	177.49	170.48	175.12	152.11	5,398,700
2019-03-27	167.00	167.80	165.37	166.47	144.60	2,376,200
2019-03-26	166.48	167.60	165.94	166.94	145.00	1,777,800
2019-03-25	164.98	165.47	164.00	165.08	143.39	1,769,900
2019-03-22	167.80	168.42	165.11	165.24	143.53	1,602,600
2019-03-21	165.18	168.92	165.18	168.24	146.13	1,666,400
2019-03-20	166.40	167.26	164.81	166.27	144.42	2,128,800
2019-03-19	167.11	167.63	165.53	166.20	144.36	1,949,600
2019-03-18	166.75	167.44	165.14	166.43	144.56	1,592,100
2019-03-15	165.00	167.04	164.90	166.39	144.53	3,737,200
2019-03-14	164.46	164.93	164.11	164.82	143.16	2,270,100
2019-03-13	164.97	165.28	163.66	164.11	142.55	2,095,200
2019-03-12	164.49	165.82	163.72	163.99	142.44	2,351,200
2019-03-11	162.48	164.07	161.99	163.94	142.40	1,240,400
2019-03-08	161.00	161.81	160.50	161.69	140.44	1,458,100
2019-03-07	162.21	162.45	160.78	161.85	140.58	1,655,000
2019-03-06	164.06	164.06	162.34	162.39	141.05	1,733,300
2019-03-05	162.97	163.91	162.52	163.67	142.16	1,564,900

← NewerPage 32 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.