Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 234.35 | 239.12 | 233.60 | 238.39 | 230.37 | 4,436,100 |
| 2025-10-16 | 239.81 | 240.09 | 233.75 | 234.02 | 226.15 | 4,800,800 |
| 2025-10-15 | 243.91 | 247.31 | 239.06 | 239.71 | 231.65 | 4,118,100 |
| 2025-10-14 | 242.06 | 246.07 | 239.55 | 244.20 | 235.99 | 3,788,600 |
| 2025-10-13 | 242.23 | 243.96 | 239.87 | 243.56 | 235.37 | 3,572,500 |
| 2025-10-10 | 251.65 | 252.95 | 240.71 | 240.94 | 232.84 | 4,548,800 |
| 2025-10-09 | 253.51 | 254.17 | 249.61 | 252.04 | 241.99 | 4,427,400 |
| 2025-10-08 | 251.71 | 253.67 | 247.65 | 252.98 | 242.89 | 5,672,000 |
| 2025-10-07 | 249.13 | 252.83 | 248.21 | 251.23 | 241.21 | 5,930,400 |
| 2025-10-06 | 246.00 | 248.41 | 242.05 | 248.17 | 238.27 | 3,400,900 |
| 2025-10-03 | 244.88 | 246.46 | 242.66 | 245.32 | 235.54 | 3,384,000 |
| 2025-10-02 | 244.91 | 248.18 | 243.25 | 244.34 | 234.60 | 4,323,200 |
| 2025-10-01 | 245.26 | 248.99 | 239.71 | 243.71 | 233.99 | 6,545,100 |
| 2025-09-30 | 246.59 | 252.10 | 245.38 | 246.60 | 236.77 | 8,966,400 |
| 2025-09-29 | 240.50 | 249.13 | 237.25 | 247.00 | 237.15 | 7,837,500 |
| 2025-09-26 | 232.60 | 241.30 | 231.05 | 238.97 | 229.44 | 8,163,200 |
| 2025-09-25 | 238.49 | 242.00 | 229.40 | 232.56 | 223.29 | 10,401,100 |
| 2025-09-24 | 236.67 | 240.07 | 235.75 | 239.08 | 229.55 | 6,855,400 |
| 2025-09-23 | 240.51 | 241.20 | 234.10 | 235.50 | 226.11 | 6,777,800 |
| 2025-09-22 | 239.86 | 242.49 | 238.59 | 239.99 | 230.42 | 6,070,400 |
| 2025-09-19 | 239.52 | 240.97 | 234.18 | 239.70 | 230.14 | 11,522,600 |
| 2025-09-18 | 241.98 | 243.34 | 237.93 | 239.55 | 230.00 | 5,698,200 |
| 2025-09-17 | 237.73 | 245.20 | 236.99 | 241.24 | 231.62 | 5,248,200 |
| 2025-09-16 | 237.51 | 238.75 | 235.83 | 236.81 | 227.37 | 6,464,100 |
| 2025-09-15 | 240.67 | 242.25 | 235.92 | 237.87 | 228.38 | 5,385,900 |
| 2025-09-12 | 244.50 | 245.25 | 238.01 | 238.54 | 229.03 | 5,637,500 |
| 2025-09-11 | 243.21 | 244.56 | 242.35 | 244.15 | 234.41 | 4,644,500 |
| 2025-09-10 | 252.04 | 252.04 | 240.66 | 243.11 | 233.42 | 5,117,500 |
| 2025-09-09 | 255.00 | 255.96 | 249.84 | 251.99 | 241.94 | 3,456,400 |
| 2025-09-08 | 255.28 | 256.00 | 249.47 | 255.57 | 245.38 | 4,707,800 |
| 2025-09-05 | 252.93 | 258.65 | 250.19 | 254.95 | 244.78 | 4,235,900 |
| 2025-09-04 | 253.27 | 254.70 | 247.89 | 252.94 | 242.85 | 4,165,400 |
| 2025-09-03 | 253.21 | 254.81 | 251.32 | 254.15 | 244.02 | 2,934,800 |
| 2025-09-02 | 257.85 | 260.40 | 251.98 | 256.17 | 245.95 | 3,537,800 |
| 2025-08-29 | 256.92 | 260.38 | 256.09 | 259.97 | 249.60 | 2,805,800 |
| 2025-08-28 | 258.00 | 258.13 | 253.96 | 256.17 | 245.95 | 2,984,900 |
| 2025-08-27 | 256.12 | 258.29 | 255.44 | 257.12 | 246.87 | 2,239,000 |
| 2025-08-26 | 255.34 | 256.69 | 253.16 | 255.42 | 245.23 | 4,884,400 |
| 2025-08-25 | 259.22 | 259.73 | 255.04 | 256.05 | 245.84 | 2,358,600 |
| 2025-08-22 | 254.69 | 262.17 | 254.47 | 259.22 | 248.88 | 3,102,600 |
| 2025-08-21 | 255.00 | 255.00 | 250.73 | 253.99 | 243.86 | 2,670,200 |
| 2025-08-20 | 257.04 | 260.39 | 254.99 | 255.05 | 244.88 | 5,069,900 |
| 2025-08-19 | 250.53 | 257.62 | 250.40 | 255.88 | 245.68 | 4,555,700 |
| 2025-08-18 | 247.00 | 250.99 | 245.10 | 249.13 | 239.20 | 3,776,000 |
| 2025-08-15 | 245.74 | 249.40 | 245.74 | 247.01 | 237.16 | 4,223,400 |
| 2025-08-14 | 244.54 | 246.67 | 242.35 | 246.16 | 236.34 | 4,928,200 |
| 2025-08-13 | 238.75 | 246.73 | 237.31 | 245.68 | 235.88 | 5,278,400 |
| 2025-08-12 | 238.93 | 242.42 | 236.67 | 237.87 | 228.38 | 4,832,300 |
| 2025-08-11 | 238.00 | 241.82 | 236.96 | 238.61 | 229.10 | 4,675,000 |
| 2025-08-08 | 242.66 | 242.92 | 238.03 | 239.20 | 229.66 | 3,810,900 |
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.