Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	168.87	169.67	168.46	169.07	145.52	1,826,600
2018-09-06	168.28	169.92	167.84	169.36	145.77	1,813,000
2018-09-05	169.05	169.29	167.50	168.64	145.15	1,869,000
2018-09-04	168.76	169.59	167.88	169.50	145.89	1,676,900
2018-08-31	168.71	169.56	168.20	169.07	145.52	2,803,300
2018-08-30	169.56	169.77	168.13	168.63	145.14	1,480,000
2018-08-29	167.55	169.92	167.55	169.77	146.13	1,370,800
2018-08-28	167.38	167.90	166.58	167.67	144.32	1,668,500
2018-08-27	166.78	167.25	166.14	166.87	143.63	1,406,800
2018-08-24	165.91	166.79	165.01	165.88	142.78	1,768,200
2018-08-23	164.98	166.48	164.98	165.20	142.19	1,299,200
2018-08-22	164.69	165.86	164.34	164.92	141.95	1,184,400
2018-08-21	165.50	165.90	164.52	164.61	141.68	1,291,600
2018-08-20	165.34	165.64	164.80	165.12	142.12	1,285,800
2018-08-17	163.47	165.17	163.06	164.89	141.93	2,717,500
2018-08-16	161.80	163.25	161.51	162.89	140.20	1,957,000
2018-08-15	160.56	161.44	159.76	160.41	138.07	1,669,400
2018-08-14	160.09	161.63	159.89	161.24	138.78	2,083,200
2018-08-13	160.73	161.90	160.05	160.23	137.91	1,590,100
2018-08-10	160.05	161.47	159.88	160.68	138.30	1,354,200
2018-08-09	161.13	161.74	160.54	160.64	138.27	1,722,100
2018-08-08	161.10	161.65	160.90	161.14	138.70	1,123,400
2018-08-07	161.18	161.91	161.00	161.20	138.75	1,415,700
2018-08-06	160.27	161.01	159.58	160.58	138.22	1,135,800
2018-08-03	160.49	160.94	158.96	160.37	138.04	1,478,500
2018-08-02	158.30	160.30	157.84	160.15	137.85	1,774,700
2018-08-01	160.31	161.39	159.09	159.71	137.47	2,060,600
2018-07-31	160.30	161.30	158.89	159.33	137.14	2,722,700
2018-07-30	162.24	162.42	158.08	159.42	137.22	2,553,200
2018-07-27	165.36	165.75	161.11	162.02	139.46	2,704,000
2018-07-26	167.40	168.11	165.06	165.17	142.17	2,228,000
2018-07-25	165.00	167.12	165.00	167.08	143.81	2,285,200
2018-07-24	166.33	166.52	164.31	165.17	142.17	2,545,500
2018-07-23	165.93	166.45	165.51	165.96	142.85	1,783,300
2018-07-20	166.59	166.99	166.32	166.52	143.33	1,110,200
2018-07-19	166.21	167.27	165.51	166.89	143.65	2,055,100
2018-07-18	167.47	167.47	165.97	166.38	143.21	2,206,500
2018-07-17	167.08	168.95	167.00	168.07	144.66	2,315,300
2018-07-16	168.15	168.47	167.38	167.64	144.29	1,522,800
2018-07-13	167.75	168.50	167.63	168.09	144.68	1,420,300
2018-07-12	167.52	168.15	166.98	168.03	144.63	1,717,000
2018-07-11	165.40	167.10	164.61	166.31	143.15	1,307,100
2018-07-10	166.50	167.77	166.34	166.46	143.28	2,071,000
2018-07-09	165.00	166.26	165.00	166.13	142.99	1,651,600
2018-07-06	164.77	165.17	163.01	164.51	141.60	1,840,400
2018-07-05	163.70	164.85	163.16	164.80	141.85	2,427,900
2018-07-03	163.91	165.42	163.02	163.34	140.59	1,919,100
2018-07-02	161.90	163.42	161.30	163.23	140.50	2,279,400
2018-06-29	164.19	165.56	163.03	163.59	140.81	3,370,000
2018-06-28	160.49	165.56	159.70	164.50	141.59	5,801,100
2018-06-27	157.16	158.70	155.30	155.34	133.71	3,191,900
2018-06-26	156.53	157.59	156.16	156.86	135.01	2,164,000
2018-06-25	157.99	158.06	155.35	156.16	134.41	3,134,500
2018-06-22	160.50	160.50	158.44	159.63	137.40	3,623,900
2018-06-21	161.37	161.93	159.63	160.03	137.74	2,034,200
2018-06-20	163.00	163.37	161.66	161.77	139.24	2,026,800
2018-06-19	162.12	163.34	161.30	163.31	140.57	2,574,400
2018-06-18	162.00	162.98	160.86	162.88	140.20	1,789,800
2018-06-15	161.84	163.70	160.64	163.48	140.71	8,561,500
2018-06-14	163.33	163.95	162.14	162.76	140.09	1,914,400

← NewerPage 35 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.