Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 249.53 | 249.53 | 242.94 | 248.44 | 240.09 | 4,196,300 |
| 2025-10-31 | 249.66 | 250.88 | 248.06 | 250.10 | 241.69 | 3,847,800 |
| 2025-10-30 | 245.81 | 251.88 | 245.48 | 249.25 | 240.87 | 3,982,200 |
| 2025-10-29 | 253.15 | 255.44 | 247.50 | 247.75 | 239.42 | 5,780,700 |
| 2025-10-28 | 250.00 | 254.68 | 249.19 | 253.35 | 244.83 | 3,425,100 |
| 2025-10-27 | 249.44 | 252.25 | 247.19 | 250.77 | 242.34 | 3,033,200 |
| 2025-10-24 | 250.01 | 251.09 | 247.11 | 247.65 | 239.32 | 2,793,900 |
| 2025-10-23 | 246.06 | 250.09 | 245.44 | 249.81 | 241.41 | 2,885,700 |
| 2025-10-22 | 248.61 | 251.05 | 247.17 | 249.14 | 240.76 | 3,899,900 |
| 2025-10-21 | 242.52 | 252.09 | 242.52 | 250.51 | 242.09 | 4,475,500 |
| 2025-10-20 | 240.10 | 244.19 | 239.74 | 242.18 | 234.04 | 3,495,200 |
← NewerPage 5 of 5 · 251 trading days
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.