Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 269.47 | 271.20 | 257.37 | 261.22 | 253.91 | 8,227,500 |
| 2026-01-28 | 275.82 | 278.66 | 267.86 | 270.43 | 262.86 | 3,735,200 |
| 2026-01-27 | 280.00 | 280.00 | 274.16 | 275.80 | 268.08 | 2,937,100 |
| 2026-01-26 | 283.25 | 284.59 | 276.14 | 280.71 | 272.85 | 3,169,300 |
| 2026-01-23 | 284.34 | 285.94 | 279.68 | 281.07 | 273.20 | 2,565,300 |
| 2026-01-22 | 283.83 | 289.00 | 283.39 | 285.09 | 277.11 | 4,379,200 |
| 2026-01-21 | 275.00 | 285.54 | 274.95 | 280.72 | 272.86 | 4,232,200 |
| 2026-01-20 | 282.44 | 287.27 | 272.22 | 272.71 | 265.08 | 5,656,100 |
| 2026-01-16 | 285.43 | 289.16 | 280.74 | 286.21 | 278.20 | 5,702,500 |
| 2026-01-15 | 287.93 | 290.67 | 285.21 | 287.77 | 279.72 | 5,743,500 |
| 2026-01-14 | 276.61 | 291.09 | 276.18 | 288.54 | 280.46 | 6,421,700 |
| 2026-01-13 | 278.90 | 280.50 | 273.00 | 276.80 | 269.05 | 3,622,800 |
| 2026-01-12 | 279.54 | 281.39 | 276.61 | 280.96 | 271.51 | 4,086,400 |
| 2026-01-09 | 281.96 | 284.40 | 277.33 | 280.67 | 271.23 | 3,135,900 |
| 2026-01-08 | 272.25 | 286.57 | 272.12 | 281.82 | 272.34 | 5,268,900 |
| 2026-01-07 | 276.01 | 281.87 | 271.89 | 273.98 | 264.77 | 4,303,300 |
| 2026-01-06 | 263.03 | 275.99 | 262.09 | 275.93 | 266.65 | 4,080,100 |
| 2026-01-05 | 260.83 | 266.75 | 259.48 | 263.98 | 255.10 | 3,538,200 |
| 2026-01-02 | 268.79 | 269.84 | 258.00 | 259.95 | 251.21 | 4,899,900 |
| 2025-12-31 | 269.74 | 270.93 | 268.30 | 268.30 | 259.28 | 1,973,000 |
| 2025-12-30 | 270.43 | 272.42 | 269.52 | 270.00 | 260.92 | 1,784,800 |
| 2025-12-29 | 270.98 | 273.27 | 269.95 | 271.34 | 262.22 | 2,753,800 |
| 2025-12-26 | 269.90 | 271.75 | 269.50 | 271.09 | 261.97 | 1,411,900 |
| 2025-12-24 | 270.03 | 271.92 | 269.74 | 269.98 | 260.90 | 1,062,700 |
| 2025-12-23 | 269.82 | 271.67 | 268.78 | 270.77 | 261.66 | 2,598,800 |
| 2025-12-22 | 271.61 | 272.80 | 267.85 | 270.67 | 261.57 | 3,289,500 |
| 2025-12-19 | 270.00 | 276.81 | 270.00 | 272.25 | 263.10 | 8,375,700 |
| 2025-12-18 | 265.00 | 272.37 | 261.50 | 269.96 | 260.88 | 6,923,200 |
| 2025-12-17 | 272.65 | 279.38 | 272.00 | 273.74 | 264.53 | 5,586,800 |
| 2025-12-16 | 281.13 | 281.13 | 270.83 | 272.04 | 262.89 | 5,503,300 |
| 2025-12-15 | 276.00 | 276.40 | 271.02 | 274.66 | 265.42 | 4,041,700 |
| 2025-12-12 | 271.96 | 273.44 | 270.30 | 271.56 | 262.43 | 2,983,800 |
| 2025-12-11 | 273.17 | 277.65 | 269.71 | 270.37 | 261.28 | 4,063,100 |
| 2025-12-10 | 268.38 | 273.64 | 268.05 | 272.22 | 263.07 | 3,580,500 |
| 2025-12-09 | 267.93 | 272.40 | 267.25 | 269.53 | 260.47 | 3,515,000 |
| 2025-12-08 | 265.73 | 268.63 | 265.01 | 266.50 | 257.54 | 3,218,800 |
| 2025-12-05 | 268.10 | 271.00 | 266.07 | 266.59 | 257.63 | 3,785,400 |
| 2025-12-04 | 276.30 | 280.71 | 269.17 | 269.34 | 260.28 | 4,119,400 |
| 2025-12-03 | 261.98 | 274.06 | 261.75 | 272.85 | 263.67 | 6,961,900 |
| 2025-12-02 | 257.80 | 262.96 | 257.00 | 261.02 | 252.24 | 4,966,400 |
| 2025-12-01 | 253.13 | 258.90 | 251.02 | 257.43 | 248.77 | 5,025,100 |
| 2025-11-28 | 247.49 | 251.45 | 245.13 | 250.00 | 241.59 | 1,493,700 |
| 2025-11-26 | 250.28 | 251.94 | 246.89 | 247.85 | 239.52 | 2,389,100 |
| 2025-11-25 | 245.00 | 251.68 | 245.00 | 249.23 | 240.85 | 3,664,500 |
| 2025-11-24 | 250.99 | 251.33 | 243.24 | 243.62 | 235.43 | 5,596,900 |
| 2025-11-21 | 241.88 | 253.97 | 241.29 | 251.85 | 243.38 | 5,959,400 |
| 2025-11-20 | 242.79 | 244.75 | 239.54 | 240.79 | 232.69 | 2,905,500 |
| 2025-11-19 | 240.00 | 244.38 | 240.00 | 241.08 | 232.97 | 2,554,600 |
| 2025-11-18 | 241.06 | 241.75 | 237.43 | 240.00 | 231.93 | 3,375,300 |
| 2025-11-17 | 243.93 | 244.98 | 240.59 | 241.33 | 233.21 | 3,187,800 |
| 2025-11-14 | 245.77 | 249.15 | 244.09 | 245.21 | 236.96 | 2,845,000 |
| 2025-11-13 | 245.43 | 248.58 | 244.32 | 247.57 | 239.24 | 3,703,500 |
| 2025-11-12 | 244.00 | 246.97 | 242.31 | 246.53 | 238.24 | 3,230,700 |
| 2025-11-11 | 244.89 | 244.89 | 238.53 | 242.56 | 234.40 | 3,766,700 |
| 2025-11-10 | 247.34 | 248.26 | 240.40 | 244.55 | 236.33 | 2,818,600 |
| 2025-11-07 | 240.00 | 246.55 | 239.44 | 245.76 | 237.50 | 4,047,400 |
| 2025-11-06 | 247.73 | 248.67 | 240.18 | 241.34 | 233.22 | 3,512,400 |
| 2025-11-05 | 243.38 | 248.99 | 242.76 | 247.82 | 239.49 | 3,631,800 |
| 2025-11-04 | 246.97 | 248.57 | 241.07 | 242.90 | 234.73 | 3,688,300 |
| 2025-11-03 | 249.53 | 249.53 | 242.94 | 248.44 | 240.09 | 4,196,300 |
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.