Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | 152.18 | 152.87 | 151.62 | 151.75 | 129.47 | 3,206,200 |
| 2017-12-19 | 151.96 | 152.79 | 150.99 | 152.22 | 129.87 | 2,063,900 |
| 2017-12-18 | 153.05 | 153.75 | 151.58 | 151.72 | 129.45 | 2,277,500 |
| 2017-12-15 | 152.54 | 152.90 | 150.66 | 152.66 | 130.25 | 3,498,800 |
| 2017-12-14 | 151.84 | 152.41 | 151.15 | 151.21 | 129.01 | 1,612,500 |
| 2017-12-13 | 151.81 | 152.75 | 150.41 | 151.42 | 129.19 | 1,596,800 |
| 2017-12-12 | 150.61 | 152.80 | 149.96 | 152.10 | 129.77 | 2,317,900 |
| 2017-12-11 | 150.55 | 151.14 | 150.13 | 150.69 | 128.57 | 1,983,300 |
| 2017-12-08 | 149.10 | 150.59 | 148.72 | 150.53 | 128.43 | 1,736,000 |
| 2017-12-07 | 148.00 | 148.66 | 147.24 | 148.60 | 126.79 | 1,526,400 |
| 2017-12-06 | 147.98 | 148.48 | 147.27 | 148.27 | 126.50 | 1,363,400 |
| 2017-12-05 | 147.24 | 148.48 | 146.79 | 147.67 | 125.99 | 1,398,900 |
| 2017-12-04 | 147.50 | 147.97 | 146.08 | 147.15 | 125.55 | 2,099,800 |
| 2017-12-01 | 147.70 | 148.36 | 145.75 | 146.57 | 125.05 | 1,971,600 |
| 2017-11-30 | 147.00 | 148.60 | 146.80 | 148.01 | 126.28 | 2,837,100 |
| 2017-11-29 | 148.56 | 148.56 | 145.23 | 146.95 | 125.38 | 1,973,000 |
| 2017-11-28 | 148.01 | 148.49 | 146.65 | 148.04 | 126.31 | 1,925,900 |
| 2017-11-27 | 148.00 | 148.10 | 147.43 | 147.50 | 125.85 | 1,352,100 |
| 2017-11-24 | 148.17 | 148.17 | 146.80 | 147.63 | 125.96 | 601,800 |
| 2017-11-22 | 147.85 | 148.32 | 147.03 | 147.11 | 125.51 | 1,263,700 |
| 2017-11-21 | 147.00 | 148.47 | 146.41 | 148.01 | 126.28 | 1,732,000 |
| 2017-11-20 | 145.37 | 146.85 | 144.88 | 146.57 | 125.05 | 1,602,600 |
| 2017-11-17 | 146.39 | 146.79 | 144.75 | 145.45 | 124.10 | 2,557,100 |
| 2017-11-16 | 144.96 | 147.28 | 144.60 | 147.04 | 125.45 | 2,040,100 |
| 2017-11-15 | 144.41 | 145.00 | 143.68 | 144.26 | 123.08 | 1,792,800 |
| 2017-11-14 | 143.41 | 145.50 | 142.77 | 144.96 | 123.68 | 1,811,900 |
| 2017-11-13 | 143.61 | 144.28 | 143.16 | 143.92 | 122.79 | 1,456,200 |
| 2017-11-10 | 143.52 | 144.07 | 142.70 | 143.89 | 122.77 | 922,500 |
| 2017-11-09 | 144.61 | 144.73 | 142.97 | 143.83 | 122.72 | 1,288,500 |
| 2017-11-08 | 143.76 | 145.00 | 143.00 | 144.89 | 123.62 | 1,208,300 |
| 2017-11-07 | 144.48 | 144.48 | 142.94 | 143.50 | 122.43 | 1,284,400 |
| 2017-11-06 | 143.12 | 144.21 | 142.29 | 143.93 | 122.80 | 1,488,700 |
| 2017-11-03 | 143.43 | 144.69 | 143.10 | 144.04 | 122.89 | 1,336,000 |
| 2017-11-02 | 142.50 | 143.78 | 141.93 | 143.43 | 122.37 | 1,585,200 |
| 2017-11-01 | 142.26 | 143.19 | 141.47 | 142.96 | 121.97 | 2,060,100 |
| 2017-10-31 | 143.18 | 143.29 | 142.16 | 142.36 | 121.46 | 2,255,300 |
| 2017-10-30 | 143.39 | 143.78 | 142.13 | 143.29 | 122.26 | 2,145,000 |
| 2017-10-27 | 142.64 | 143.61 | 141.99 | 143.28 | 122.25 | 2,367,600 |
| 2017-10-26 | 141.58 | 142.91 | 141.34 | 141.97 | 121.13 | 1,965,500 |
| 2017-10-25 | 139.00 | 141.24 | 138.66 | 141.16 | 120.44 | 2,354,700 |
| 2017-10-24 | 139.34 | 139.43 | 138.05 | 138.91 | 118.52 | 1,215,000 |
| 2017-10-23 | 139.75 | 140.17 | 139.05 | 139.33 | 118.88 | 1,518,200 |
| 2017-10-20 | 139.17 | 139.50 | 138.51 | 139.49 | 119.01 | 1,368,900 |
| 2017-10-19 | 137.45 | 138.67 | 136.84 | 138.62 | 118.27 | 1,351,700 |
| 2017-10-18 | 138.23 | 138.63 | 137.36 | 137.42 | 117.25 | 1,584,800 |
| 2017-10-17 | 138.91 | 139.28 | 138.28 | 138.65 | 117.16 | 1,446,700 |
| 2017-10-16 | 139.43 | 139.57 | 138.12 | 139.09 | 117.53 | 1,453,100 |
| 2017-10-13 | 139.58 | 140.00 | 138.20 | 139.20 | 117.63 | 1,687,200 |
| 2017-10-12 | 136.98 | 139.65 | 136.14 | 139.20 | 117.63 | 2,872,200 |
| 2017-10-11 | 137.19 | 137.52 | 136.41 | 136.91 | 115.69 | 2,648,200 |
| 2017-10-10 | 137.00 | 138.00 | 136.85 | 137.52 | 116.21 | 1,804,100 |
| 2017-10-09 | 136.25 | 137.00 | 136.03 | 136.99 | 115.76 | 1,012,100 |
| 2017-10-06 | 136.16 | 136.97 | 135.72 | 136.25 | 115.13 | 1,275,700 |
| 2017-10-05 | 135.50 | 136.37 | 135.27 | 136.22 | 115.11 | 1,666,100 |
| 2017-10-04 | 134.52 | 135.68 | 134.46 | 135.16 | 114.21 | 2,193,000 |
| 2017-10-03 | 134.84 | 135.97 | 133.66 | 134.25 | 113.44 | 2,534,900 |
| 2017-10-02 | 135.23 | 135.84 | 134.62 | 135.44 | 114.45 | 2,667,500 |
| 2017-09-29 | 136.91 | 137.57 | 134.84 | 135.07 | 114.14 | 3,312,000 |
| 2017-09-28 | 132.79 | 137.68 | 132.27 | 136.32 | 115.19 | 4,246,400 |
| 2017-09-27 | 137.32 | 137.54 | 136.12 | 136.64 | 115.46 | 3,885,500 |
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.