Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	163.33	163.95	162.14	162.76	140.09	1,914,400
2018-06-13	163.09	164.25	162.61	163.02	140.32	2,357,600
2018-06-12	163.44	164.01	162.45	162.84	140.16	2,881,300
2018-06-11	161.53	163.63	161.53	162.75	140.08	1,978,400
2018-06-08	160.71	162.33	160.61	162.17	139.58	1,725,200
2018-06-07	162.74	162.85	159.60	160.61	138.24	1,841,800
2018-06-06	160.57	162.75	160.16	162.71	140.05	1,771,300
2018-06-05	159.16	160.36	159.05	159.92	137.65	1,756,500
2018-06-04	158.65	160.00	158.06	159.43	137.23	1,481,800
2018-06-01	156.94	159.28	156.56	158.89	136.76	1,808,800
2018-05-31	156.00	156.78	154.91	155.74	134.05	2,767,100
2018-05-30	154.80	156.54	154.53	156.03	134.30	1,577,800
2018-05-29	154.96	155.24	152.66	153.54	132.16	2,047,300
2018-05-25	155.39	156.48	155.05	155.99	134.27	1,314,900
2018-05-24	155.83	156.05	154.69	155.59	133.92	1,911,100
2018-05-23	155.29	156.06	154.09	155.31	133.68	1,738,000
2018-05-22	156.97	157.43	155.15	155.33	133.70	1,757,100
2018-05-21	156.02	157.42	156.02	156.94	135.08	1,653,000
2018-05-18	155.00	155.93	154.62	155.31	133.68	1,517,400
2018-05-17	154.41	155.72	153.82	154.93	133.35	1,615,300
2018-05-16	154.50	155.05	153.66	154.08	132.62	1,946,900
2018-05-15	154.73	154.80	153.38	154.07	132.61	1,774,500
2018-05-14	157.32	157.65	155.31	155.57	133.90	1,636,700
2018-05-11	156.54	157.62	155.82	157.08	135.20	1,211,600
2018-05-10	154.99	157.00	154.43	156.54	134.74	1,299,400
2018-05-09	152.90	154.98	152.20	154.62	133.09	1,515,300
2018-05-08	151.35	152.50	151.03	151.94	130.78	1,770,100
2018-05-07	152.95	153.08	151.84	152.30	131.09	2,057,000
2018-05-04	150.71	153.96	150.35	153.44	132.07	1,504,100
2018-05-03	150.30	152.04	149.14	151.73	130.60	1,725,000
2018-05-02	151.72	152.09	150.41	150.71	129.72	1,642,100
2018-05-01	151.09	151.95	150.12	151.92	130.76	1,204,800
2018-04-30	153.17	153.26	151.18	151.20	130.14	1,504,700
2018-04-27	152.29	152.97	151.19	152.39	131.17	1,179,500
2018-04-26	150.93	153.13	150.60	152.29	131.08	1,634,600
2018-04-25	151.50	151.50	148.43	150.09	129.19	2,040,200
2018-04-24	153.57	154.34	149.85	151.07	130.03	1,922,600
2018-04-23	153.23	153.46	152.11	153.04	131.73	1,533,000
2018-04-20	154.02	154.75	151.91	152.41	131.18	2,302,000
2018-04-19	155.00	155.21	153.62	154.59	133.06	1,512,900
2018-04-18	154.35	155.70	153.34	155.52	133.86	1,975,700
2018-04-17	152.65	154.59	152.08	154.24	132.76	2,702,300
2018-04-16	151.45	152.05	150.48	151.42	130.33	2,151,600
2018-04-13	151.00	151.41	149.46	150.13	129.22	1,607,800
2018-04-12	149.18	151.13	148.93	150.09	129.19	2,005,600
2018-04-11	149.40	149.87	148.16	148.40	127.73	1,734,900
2018-04-10	149.99	152.74	149.84	152.05	129.73	2,257,400
2018-04-09	148.26	150.43	148.01	148.25	126.49	1,465,800
2018-04-06	149.90	150.79	146.19	147.38	125.74	1,927,200
2018-04-05	151.10	152.07	150.01	151.57	129.32	3,336,300
2018-04-04	146.69	150.48	146.06	149.97	127.95	2,161,100
2018-04-03	148.49	148.97	146.05	148.79	126.95	2,363,300
2018-04-02	151.82	151.82	146.50	147.98	126.26	2,845,800
2018-03-29	148.29	153.50	147.82	153.50	130.97	3,595,900
2018-03-28	149.68	150.35	147.34	147.41	125.77	2,965,700
2018-03-27	153.23	153.66	147.80	148.86	127.01	3,212,000
2018-03-26	149.00	153.17	149.00	152.85	130.41	4,231,000
2018-03-23	151.33	152.47	147.16	147.35	125.72	4,039,800
2018-03-22	156.75	157.94	149.73	150.23	128.18	8,203,600
2018-03-21	163.20	163.72	161.93	162.03	138.24	3,452,600

← NewerPage 36 of 79 · 4,732 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.