Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	164.75	164.92	160.91	162.82	141.42	1,896,300
2019-03-01	163.00	164.90	162.68	164.20	142.62	2,227,600
2019-02-28	160.90	162.00	160.39	161.38	140.17	2,017,300
2019-02-27	160.85	161.26	160.13	160.63	139.52	1,536,300
2019-02-26	161.62	162.50	161.04	161.34	140.14	1,526,200
2019-02-25	162.06	162.41	161.53	161.67	140.43	1,368,000
2019-02-22	160.18	161.83	159.96	161.50	140.28	1,679,300
2019-02-21	159.58	160.05	158.88	159.53	138.57	1,835,700
2019-02-20	159.78	160.12	158.43	159.71	138.72	1,942,300
2019-02-19	158.61	160.10	158.19	159.48	138.52	1,656,500
2019-02-15	159.08	159.33	158.23	159.23	138.31	2,395,200
2019-02-14	157.72	158.84	156.74	157.85	137.11	1,552,900
2019-02-13	157.00	158.54	156.86	158.03	137.26	1,952,100
2019-02-12	156.03	157.03	155.64	156.63	136.05	1,861,300
2019-02-11	156.00	157.30	155.02	155.32	134.91	1,410,500
2019-02-08	154.15	155.95	154.02	155.59	135.14	2,300,000
2019-02-07	155.85	156.00	154.19	155.18	134.79	2,109,800
2019-02-06	157.15	158.03	156.89	157.16	136.51	1,375,100
2019-02-05	156.75	157.41	156.55	157.32	136.65	1,985,700
2019-02-04	155.00	156.64	154.23	156.55	135.98	1,666,100
2019-02-01	154.25	155.22	153.66	154.74	134.41	1,957,400
2019-01-31	153.50	154.90	153.12	153.55	133.37	2,115,600
2019-01-30	152.52	154.50	151.84	154.09	133.84	1,679,400
2019-01-29	152.02	152.41	151.11	152.02	132.04	1,963,200
2019-01-28	150.72	152.24	150.20	152.24	132.24	2,046,500
2019-01-25	151.58	152.22	150.96	151.85	131.90	1,742,800
2019-01-24	148.81	150.31	148.67	150.15	130.42	1,947,100
2019-01-23	149.86	150.93	147.44	148.42	128.92	1,989,400
2019-01-22	149.50	150.40	147.91	148.97	129.39	1,950,300
2019-01-18	150.00	151.40	149.11	150.45	130.68	2,470,500
2019-01-17	147.24	149.62	147.24	149.12	129.53	1,814,700
2019-01-16	148.78	149.46	147.72	147.88	128.45	2,677,100
2019-01-15	145.08	147.50	145.01	146.89	127.59	1,543,800
2019-01-14	144.78	145.66	144.15	144.93	125.89	1,484,500
2019-01-11	143.01	147.43	143.01	146.23	127.01	2,004,100
2019-01-10	144.66	147.13	144.27	147.02	127.70	1,836,300
2019-01-09	145.26	147.20	145.14	145.87	126.70	2,181,500
2019-01-08	144.63	146.81	142.69	145.14	126.07	2,647,800
2019-01-07	140.83	142.37	139.85	141.56	122.96	2,315,600
2019-01-04	138.12	141.34	137.50	141.07	122.53	2,296,400
2019-01-03	139.13	139.57	135.58	135.79	117.95	2,801,300
2019-01-02	138.93	141.19	138.28	140.59	122.12	2,059,300
2018-12-31	140.40	141.29	139.39	141.01	122.48	1,826,400
2018-12-28	141.01	141.80	138.81	139.82	121.45	2,015,600
2018-12-27	137.11	140.41	134.69	140.41	121.96	2,684,100
2018-12-26	134.80	139.02	132.63	139.01	120.74	2,488,600
2018-12-24	136.58	136.92	133.60	133.67	116.11	2,305,400
2018-12-21	141.02	144.85	136.93	137.20	119.17	6,236,900
2018-12-20	146.00	147.20	139.49	143.50	124.64	6,409,200
2018-12-19	152.29	156.21	149.58	150.96	131.12	3,261,000
2018-12-18	153.33	154.03	151.15	152.14	132.15	2,692,600
2018-12-17	154.73	154.98	150.88	151.67	131.74	2,755,000
2018-12-14	158.33	158.64	155.12	155.53	135.09	2,336,100
2018-12-13	159.79	161.09	159.22	160.25	139.19	2,227,100
2018-12-12	160.26	161.21	158.53	158.62	137.78	2,423,400
2018-12-11	160.00	160.83	157.41	158.30	137.50	1,786,300
2018-12-10	157.02	158.65	154.41	157.72	136.99	2,280,800
2018-12-07	158.88	160.78	156.24	157.45	136.76	3,090,000
2018-12-06	160.71	161.74	156.64	159.25	138.32	6,012,000
2018-12-04	166.46	168.37	164.09	164.21	142.63	3,108,900

← NewerPage 33 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.