Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 321.92 | 325.71 | 321.56 | 322.53 | 308.13 | 2,775,500 |
| 2025-05-12 | 316.47 | 322.47 | 315.36 | 322.09 | 307.71 | 3,271,300 |
| 2025-05-09 | 310.03 | 311.59 | 306.70 | 307.90 | 294.15 | 1,844,400 |
| 2025-05-08 | 309.00 | 313.25 | 308.00 | 308.88 | 295.09 | 2,861,600 |
| 2025-05-07 | 304.80 | 308.09 | 303.47 | 306.09 | 292.42 | 2,647,700 |
| 2025-05-06 | 303.86 | 305.95 | 303.20 | 303.80 | 290.23 | 2,719,400 |
| 2025-05-05 | 303.43 | 309.41 | 303.41 | 307.71 | 293.97 | 3,548,600 |
| 2025-05-02 | 305.00 | 306.34 | 303.87 | 305.33 | 291.70 | 1,810,000 |
| 2025-05-01 | 300.81 | 304.76 | 298.50 | 300.53 | 287.11 | 2,848,600 |
| 2025-04-30 | 295.27 | 299.55 | 291.71 | 299.15 | 285.79 | 2,834,700 |
| 2025-04-29 | 295.62 | 299.04 | 294.80 | 298.47 | 285.14 | 3,251,900 |
| 2025-04-28 | 294.52 | 296.06 | 289.89 | 293.25 | 280.15 | 1,865,200 |
| 2025-04-25 | 291.52 | 294.01 | 289.02 | 293.39 | 280.29 | 2,919,200 |
| 2025-04-24 | 285.00 | 291.76 | 284.74 | 291.41 | 278.40 | 3,271,400 |
| 2025-04-23 | 294.65 | 296.94 | 286.97 | 288.16 | 275.29 | 2,763,100 |
| 2025-04-22 | 281.40 | 285.10 | 280.15 | 283.96 | 271.28 | 2,499,500 |
| 2025-04-21 | 282.34 | 282.34 | 275.98 | 279.23 | 266.76 | 2,835,500 |
| 2025-04-17 | 285.52 | 286.67 | 281.77 | 282.35 | 269.74 | 2,321,500 |
| 2025-04-16 | 289.45 | 292.50 | 283.74 | 285.24 | 272.50 | 3,183,900 |
| 2025-04-15 | 288.91 | 292.08 | 287.34 | 288.66 | 275.77 | 3,273,200 |
| 2025-04-14 | 289.92 | 293.26 | 286.64 | 289.79 | 276.85 | 3,299,300 |
| 2025-04-11 | 282.58 | 286.30 | 276.73 | 284.34 | 271.64 | 5,019,500 |
| 2025-04-10 | 292.47 | 296.10 | 278.34 | 285.22 | 272.48 | 4,578,600 |
| 2025-04-09 | 280.00 | 300.45 | 278.92 | 299.94 | 285.13 | 6,702,200 |
| 2025-04-08 | 290.29 | 293.03 | 276.68 | 281.39 | 267.50 | 4,730,400 |
| 2025-04-07 | 278.94 | 293.04 | 275.01 | 284.72 | 270.66 | 6,333,600 |
| 2025-04-04 | 296.80 | 299.05 | 284.60 | 285.06 | 270.99 | 4,659,000 |
| 2025-04-03 | 308.00 | 311.79 | 300.97 | 301.46 | 286.58 | 3,614,800 |
| 2025-04-02 | 309.75 | 318.00 | 309.75 | 316.33 | 300.71 | 4,123,000 |
| 2025-04-01 | 311.60 | 316.02 | 310.98 | 313.58 | 298.10 | 3,503,900 |
| 2025-03-31 | 302.45 | 313.11 | 300.40 | 312.04 | 296.63 | 5,511,900 |
| 2025-03-28 | 308.38 | 310.07 | 303.84 | 304.33 | 289.31 | 2,377,500 |
| 2025-03-27 | 309.22 | 313.00 | 307.48 | 308.53 | 293.30 | 2,871,000 |
| 2025-03-26 | 309.03 | 312.75 | 309.02 | 311.16 | 295.80 | 3,669,700 |
| 2025-03-25 | 307.55 | 312.47 | 305.42 | 308.90 | 293.65 | 3,890,400 |
| 2025-03-24 | 308.10 | 310.46 | 305.18 | 307.18 | 292.01 | 3,793,200 |
| 2025-03-21 | 298.05 | 305.60 | 295.58 | 305.32 | 290.25 | 11,735,300 |
| 2025-03-20 | 296.15 | 306.85 | 291.51 | 300.91 | 286.05 | 10,699,500 |
| 2025-03-19 | 325.19 | 326.73 | 321.07 | 324.47 | 308.45 | 4,314,100 |
| 2025-03-18 | 323.64 | 325.05 | 319.49 | 324.07 | 308.07 | 2,811,300 |
| 2025-03-17 | 320.00 | 326.73 | 319.60 | 325.71 | 309.63 | 3,518,100 |
| 2025-03-14 | 316.41 | 318.90 | 314.29 | 318.82 | 303.08 | 4,086,000 |
| 2025-03-13 | 323.69 | 323.69 | 314.61 | 317.07 | 301.42 | 3,667,400 |
| 2025-03-12 | 328.50 | 330.00 | 322.89 | 324.33 | 308.32 | 3,086,200 |
| 2025-03-11 | 333.08 | 334.43 | 325.55 | 327.79 | 311.61 | 3,390,000 |
| 2025-03-10 | 338.89 | 339.90 | 332.53 | 335.30 | 318.75 | 3,454,700 |
| 2025-03-07 | 339.00 | 342.89 | 335.91 | 342.18 | 325.29 | 4,459,900 |
| 2025-03-06 | 344.52 | 347.10 | 339.82 | 341.84 | 324.96 | 3,467,600 |
| 2025-03-05 | 345.22 | 348.80 | 343.46 | 348.26 | 331.07 | 2,578,500 |
| 2025-03-04 | 342.18 | 349.24 | 342.00 | 345.78 | 328.71 | 3,156,300 |
| 2025-03-03 | 349.42 | 351.99 | 343.01 | 344.99 | 327.96 | 3,011,100 |
| 2025-02-28 | 357.15 | 359.14 | 342.41 | 348.50 | 331.29 | 5,768,000 |
| 2025-02-27 | 358.05 | 361.62 | 355.37 | 356.87 | 339.25 | 2,735,400 |
| 2025-02-26 | 362.70 | 363.01 | 356.86 | 358.35 | 340.66 | 2,267,500 |
| 2025-02-25 | 361.08 | 365.58 | 359.50 | 362.95 | 345.03 | 1,947,600 |
| 2025-02-24 | 364.41 | 366.93 | 361.06 | 363.91 | 345.94 | 2,755,800 |
| 2025-02-21 | 380.00 | 382.77 | 363.93 | 364.26 | 346.28 | 3,751,700 |
| 2025-02-20 | 387.87 | 390.00 | 384.25 | 384.84 | 365.84 | 2,252,400 |
| 2025-02-19 | 385.99 | 392.02 | 384.44 | 390.22 | 370.96 | 1,438,000 |
| 2025-02-18 | 384.63 | 390.49 | 381.49 | 387.56 | 368.43 | 3,701,100 |
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.