Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 248.20 | 251.33 | 239.82 | 241.72 | 232.08 | 7,246,300 |
| 2025-08-06 | 247.70 | 248.09 | 244.00 | 247.54 | 237.67 | 8,064,700 |
| 2025-08-05 | 255.74 | 255.80 | 245.74 | 247.07 | 237.22 | 10,175,900 |
| 2025-08-04 | 258.08 | 259.14 | 256.61 | 258.78 | 248.46 | 3,470,600 |
| 2025-08-01 | 264.63 | 265.11 | 254.20 | 255.37 | 245.19 | 6,042,400 |
| 2025-07-31 | 271.00 | 273.88 | 266.13 | 267.10 | 256.45 | 4,794,100 |
| 2025-07-30 | 278.50 | 278.69 | 272.39 | 274.00 | 263.07 | 4,272,700 |
| 2025-07-29 | 277.45 | 278.96 | 276.54 | 278.90 | 267.78 | 3,492,600 |
| 2025-07-28 | 280.19 | 280.99 | 275.71 | 277.04 | 265.99 | 3,693,900 |
| 2025-07-25 | 281.80 | 284.30 | 280.56 | 283.15 | 271.86 | 2,632,300 |
| 2025-07-24 | 281.78 | 284.40 | 279.27 | 281.71 | 270.48 | 3,952,800 |
| 2025-07-23 | 289.74 | 291.00 | 285.78 | 286.04 | 274.63 | 2,953,400 |
| 2025-07-22 | 281.80 | 287.07 | 281.80 | 286.96 | 275.52 | 3,614,500 |
| 2025-07-21 | 283.52 | 284.60 | 282.18 | 282.45 | 271.19 | 2,955,600 |
| 2025-07-18 | 283.24 | 283.82 | 280.64 | 282.44 | 271.18 | 4,207,400 |
| 2025-07-17 | 280.75 | 283.13 | 278.25 | 282.70 | 271.43 | 3,513,000 |
| 2025-07-16 | 276.75 | 280.27 | 276.03 | 279.67 | 268.52 | 3,176,400 |
| 2025-07-15 | 281.04 | 281.11 | 275.96 | 276.07 | 265.06 | 3,970,300 |
| 2025-07-14 | 280.69 | 280.94 | 276.95 | 279.99 | 268.82 | 4,281,800 |
| 2025-07-11 | 287.21 | 287.74 | 280.43 | 281.06 | 269.85 | 5,077,100 |
| 2025-07-10 | 292.04 | 292.60 | 285.79 | 288.36 | 276.86 | 5,197,200 |
| 2025-07-09 | 303.16 | 304.19 | 294.79 | 297.40 | 284.12 | 3,177,400 |
| 2025-07-08 | 301.75 | 307.77 | 300.51 | 303.33 | 289.78 | 2,890,500 |
| 2025-07-07 | 303.53 | 304.79 | 299.29 | 300.54 | 287.12 | 2,753,300 |
| 2025-07-03 | 303.00 | 305.30 | 302.29 | 304.78 | 291.17 | 1,616,100 |
| 2025-07-02 | 303.17 | 303.17 | 298.32 | 302.29 | 288.79 | 2,748,500 |
| 2025-07-01 | 298.12 | 304.19 | 297.93 | 302.62 | 289.11 | 3,565,600 |
| 2025-06-30 | 296.74 | 299.01 | 295.74 | 298.89 | 285.54 | 3,136,800 |
| 2025-06-27 | 295.88 | 296.70 | 292.99 | 295.46 | 282.27 | 4,159,500 |
| 2025-06-26 | 296.59 | 296.96 | 292.60 | 296.08 | 282.86 | 3,634,000 |
| 2025-06-25 | 301.00 | 301.65 | 294.35 | 294.60 | 281.44 | 3,164,500 |
| 2025-06-24 | 295.68 | 301.65 | 295.01 | 300.72 | 287.29 | 4,940,500 |
| 2025-06-23 | 286.00 | 295.33 | 284.23 | 295.00 | 281.83 | 5,454,900 |
| 2025-06-20 | 281.43 | 288.87 | 273.19 | 285.37 | 272.63 | 11,697,400 |
| 2025-06-18 | 314.20 | 314.20 | 305.87 | 306.38 | 292.70 | 4,593,100 |
| 2025-06-17 | 312.97 | 315.95 | 311.85 | 312.03 | 298.10 | 2,533,800 |
| 2025-06-16 | 314.33 | 317.05 | 312.82 | 314.33 | 300.29 | 2,930,000 |
| 2025-06-13 | 314.32 | 317.31 | 311.28 | 311.71 | 297.79 | 3,102,600 |
| 2025-06-12 | 317.50 | 318.62 | 316.11 | 318.13 | 303.92 | 2,194,500 |
| 2025-06-11 | 320.92 | 321.77 | 317.84 | 319.22 | 304.97 | 1,859,000 |
| 2025-06-10 | 317.57 | 321.69 | 317.00 | 320.92 | 306.59 | 2,356,100 |
| 2025-06-09 | 318.01 | 319.23 | 316.04 | 316.62 | 302.48 | 2,291,300 |
| 2025-06-06 | 318.42 | 320.15 | 316.38 | 317.65 | 303.47 | 2,309,500 |
| 2025-06-05 | 317.30 | 317.96 | 313.41 | 315.38 | 301.30 | 3,787,400 |
| 2025-06-04 | 315.11 | 316.79 | 314.39 | 316.40 | 302.27 | 2,337,800 |
| 2025-06-03 | 313.00 | 313.99 | 310.60 | 312.90 | 298.93 | 3,678,200 |
| 2025-06-02 | 313.63 | 314.94 | 311.21 | 314.47 | 300.43 | 2,340,400 |
| 2025-05-30 | 318.16 | 318.99 | 314.09 | 316.82 | 302.67 | 4,012,700 |
| 2025-05-29 | 317.52 | 318.42 | 314.78 | 317.73 | 303.54 | 2,557,800 |
| 2025-05-28 | 314.75 | 317.39 | 314.05 | 315.99 | 301.88 | 3,437,600 |
| 2025-05-27 | 313.52 | 315.70 | 312.01 | 315.43 | 301.34 | 3,248,900 |
| 2025-05-23 | 311.11 | 311.73 | 307.87 | 309.58 | 295.76 | 2,947,200 |
| 2025-05-22 | 317.51 | 319.19 | 316.04 | 316.45 | 302.32 | 2,996,600 |
| 2025-05-21 | 317.04 | 322.86 | 316.42 | 317.72 | 303.53 | 2,788,000 |
| 2025-05-20 | 318.46 | 320.33 | 317.39 | 320.18 | 305.88 | 2,930,500 |
| 2025-05-19 | 315.79 | 320.89 | 315.07 | 319.39 | 305.13 | 2,247,300 |
| 2025-05-16 | 317.42 | 318.06 | 309.73 | 317.69 | 303.50 | 3,968,000 |
| 2025-05-15 | 320.22 | 324.00 | 319.76 | 323.21 | 308.78 | 3,050,400 |
| 2025-05-14 | 321.54 | 322.10 | 317.90 | 320.41 | 306.10 | 2,417,100 |
| 2025-05-13 | 321.92 | 325.71 | 321.56 | 322.53 | 308.13 | 2,775,500 |
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.