Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	160.95	163.15	160.95	162.88	138.97	2,249,400
2018-03-19	160.56	161.50	159.37	160.62	137.04	1,890,000
2018-03-16	162.61	163.29	160.88	160.89	137.27	4,018,600
2018-03-15	161.29	163.49	160.89	162.86	138.95	1,840,300
2018-03-14	162.76	163.20	160.42	161.00	137.37	2,214,800
2018-03-13	162.12	164.30	162.06	162.49	138.64	2,742,200
2018-03-12	162.00	162.77	161.02	161.69	137.95	2,105,000
2018-03-09	159.65	161.83	159.21	161.51	137.80	2,988,000
2018-03-08	159.01	159.42	158.04	158.50	135.23	3,093,200
2018-03-07	156.98	158.96	156.52	158.55	135.27	3,176,200
2018-03-06	159.17	160.15	156.98	158.03	134.83	2,352,500
2018-03-05	157.17	159.66	156.99	158.85	135.53	1,936,800
2018-03-02	155.21	157.63	154.69	157.50	134.38	2,960,100
2018-03-01	161.28	161.59	155.88	156.15	133.23	3,005,400
2018-02-28	162.90	164.39	160.95	161.01	137.37	2,002,200
2018-02-27	164.80	165.58	162.55	162.55	138.69	1,820,800
2018-02-26	163.82	164.83	162.92	164.74	140.56	1,782,800
2018-02-23	161.10	163.05	160.32	162.95	139.03	1,577,200
2018-02-22	161.08	162.00	159.91	160.32	136.79	1,511,700
2018-02-21	161.59	163.76	160.42	160.46	136.90	1,628,600
2018-02-20	162.38	162.72	161.07	161.44	137.74	1,425,700
2018-02-16	160.96	163.60	160.85	162.66	138.78	1,997,900
2018-02-15	160.39	161.11	158.11	161.06	137.42	1,854,900
2018-02-14	156.01	160.12	155.15	159.79	136.33	2,583,200
2018-02-13	154.20	156.99	153.99	156.84	133.82	2,059,500
2018-02-12	154.67	156.47	153.90	154.95	132.20	2,273,700
2018-02-09	151.69	154.99	148.79	153.84	131.26	3,656,800
2018-02-08	155.31	155.47	150.37	150.51	128.42	2,900,900
2018-02-07	154.22	158.93	153.07	155.15	132.37	2,918,700
2018-02-06	150.29	155.18	149.43	154.69	131.98	4,259,600
2018-02-05	156.12	159.27	150.73	151.83	129.54	3,733,700
2018-02-02	159.98	160.27	156.63	156.90	133.87	2,183,600
2018-02-01	160.16	161.13	159.54	160.46	136.90	1,692,600
2018-01-31	160.09	160.95	159.73	160.70	137.11	1,878,300
2018-01-30	160.96	161.16	159.11	159.70	136.26	1,700,000
2018-01-29	162.33	162.60	160.97	161.19	137.53	1,314,800
2018-01-26	161.25	162.58	160.33	162.55	138.69	1,950,700
2018-01-25	161.12	161.75	160.62	160.79	137.19	1,327,100
2018-01-24	161.20	161.99	160.54	160.60	137.02	1,951,900
2018-01-23	161.29	162.05	160.64	160.88	137.26	1,635,800
2018-01-22	161.21	161.88	160.82	161.43	137.73	1,720,000
2018-01-19	161.60	162.50	160.20	161.75	138.01	2,246,700
2018-01-18	160.13	161.08	159.82	160.94	137.31	1,715,500
2018-01-17	159.10	160.47	158.81	160.21	136.69	2,143,100
2018-01-16	160.25	160.37	157.91	157.96	134.77	2,858,700
2018-01-12	159.50	160.64	158.57	160.11	136.61	2,048,800
2018-01-11	158.90	159.40	158.05	159.11	135.75	1,809,200
2018-01-10	158.95	159.15	157.73	158.90	135.57	1,624,100
2018-01-09	158.50	159.49	157.45	159.46	136.05	3,204,700
2018-01-08	157.37	159.01	156.84	158.93	135.60	2,616,900
2018-01-05	156.61	157.72	156.13	157.67	134.52	1,597,600
2018-01-04	155.00	156.86	154.77	156.38	133.42	1,777,000
2018-01-03	152.99	154.99	152.99	154.55	131.86	2,064,200
2018-01-02	153.50	154.10	152.78	153.84	131.26	3,061,900
2017-12-29	154.43	154.58	153.07	153.09	130.62	1,452,100
2017-12-28	153.46	153.91	152.99	153.57	131.03	1,124,300
2017-12-27	153.24	153.76	152.83	153.32	130.81	1,690,400
2017-12-26	153.14	153.47	152.46	152.99	130.53	1,514,400
2017-12-22	155.78	156.00	153.80	153.89	131.30	1,818,600
2017-12-21	156.30	158.44	153.91	154.20	131.56	4,563,600

← NewerPage 37 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.