Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	165.97	167.07	164.68	166.82	144.90	2,319,800
2018-11-30	161.77	164.54	160.98	164.52	142.90	5,832,800
2018-11-29	162.21	162.46	160.81	161.07	139.90	2,414,600
2018-11-28	160.01	162.36	159.29	162.21	140.89	2,784,000
2018-11-27	158.04	159.38	157.51	159.11	138.20	1,930,000
2018-11-26	158.54	159.48	157.38	158.40	137.59	2,127,500
2018-11-23	155.85	157.87	155.25	156.93	136.31	938,800
2018-11-21	160.00	160.00	156.74	156.98	136.35	2,525,600
2018-11-20	160.20	160.97	157.74	158.90	138.02	2,224,800
2018-11-19	164.50	165.94	162.11	162.77	141.38	2,194,400
2018-11-16	161.71	165.83	161.69	165.00	143.32	3,218,500
2018-11-15	159.92	162.95	159.43	162.49	141.14	2,561,800
2018-11-14	163.22	163.40	159.38	160.29	139.23	2,819,900
2018-11-13	162.67	163.84	160.93	161.45	140.23	1,486,700
2018-11-12	164.52	164.95	162.32	162.44	141.09	2,263,800
2018-11-09	164.03	165.65	163.14	165.15	143.45	1,882,100
2018-11-08	162.87	164.54	162.87	164.50	142.88	1,294,400
2018-11-07	160.00	163.99	159.99	163.87	142.34	2,278,400
2018-11-06	158.96	159.97	158.70	159.42	138.47	1,364,700
2018-11-05	157.63	158.96	156.73	158.60	137.76	1,705,200
2018-11-02	158.94	160.67	155.99	157.39	136.71	1,998,600
2018-11-01	157.90	159.21	157.44	158.58	137.74	1,771,600
2018-10-31	156.22	159.45	156.03	157.62	136.91	2,414,900
2018-10-30	153.44	154.86	152.31	154.62	134.30	2,296,400
2018-10-29	156.05	156.64	150.63	152.74	132.67	1,909,200
2018-10-26	154.30	156.08	152.86	154.45	134.15	2,472,500
2018-10-25	155.40	157.96	154.88	156.92	136.30	2,313,700
2018-10-24	157.87	158.44	153.00	153.12	133.00	2,473,700
2018-10-23	156.70	159.32	155.58	158.09	137.32	2,204,000
2018-10-22	158.09	160.29	157.03	159.55	138.58	1,958,300
2018-10-19	156.01	158.65	155.43	158.28	137.48	2,426,100
2018-10-18	158.44	158.44	155.17	156.20	135.67	2,196,000
2018-10-17	159.15	160.36	157.80	158.90	138.02	2,687,200
2018-10-16	159.57	161.88	158.90	161.20	138.75	2,830,200
2018-10-15	158.94	159.62	157.84	157.92	135.93	1,945,100
2018-10-12	159.59	160.23	157.39	159.44	137.23	3,376,300
2018-10-11	161.12	161.54	155.11	156.00	134.27	4,752,800
2018-10-10	168.50	168.63	161.58	161.74	139.21	2,972,300
2018-10-09	169.21	169.88	168.11	168.80	145.29	2,027,900
2018-10-08	170.34	171.74	168.65	169.90	146.24	1,693,600
2018-10-05	171.53	172.15	170.11	171.23	147.38	1,485,800
2018-10-04	173.87	174.14	170.48	171.86	147.92	1,779,100
2018-10-03	173.72	174.82	173.66	174.14	149.89	1,655,500
2018-10-02	173.12	173.56	172.51	173.15	149.04	1,762,700
2018-10-01	171.14	174.18	171.11	173.51	149.35	2,336,700
2018-09-28	169.99	170.80	169.06	170.20	146.50	2,384,500
2018-09-27	168.93	173.93	168.70	170.05	146.37	3,112,800
2018-09-26	173.07	174.55	172.46	172.97	148.88	2,623,900
2018-09-25	173.54	174.50	172.43	172.82	148.75	1,979,900
2018-09-24	173.06	173.25	172.24	172.63	148.59	2,074,700
2018-09-21	174.75	175.64	173.87	174.19	149.93	4,743,000
2018-09-20	173.90	174.39	173.26	174.13	149.88	1,818,900
2018-09-19	172.82	173.31	171.85	173.14	149.03	1,531,100
2018-09-18	171.14	172.83	171.06	172.41	148.40	2,078,400
2018-09-17	171.45	171.72	170.76	171.04	147.22	1,770,900
2018-09-14	171.74	172.27	171.03	171.64	147.74	2,212,900
2018-09-13	171.16	172.51	170.85	172.07	148.11	1,586,500
2018-09-12	170.69	171.03	169.51	170.35	146.63	1,743,300
2018-09-11	169.71	171.01	169.23	170.69	146.92	1,963,400
2018-09-10	169.86	171.00	169.45	169.55	145.94	1,888,500

← NewerPage 34 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.