Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 390.00 | 391.00 | 387.43 | 388.00 | 368.84 | 2,024,700 |
| 2025-02-13 | 388.61 | 390.91 | 384.73 | 389.53 | 370.30 | 3,387,300 |
| 2025-02-12 | 386.05 | 391.51 | 386.00 | 388.83 | 369.63 | 2,251,000 |
| 2025-02-11 | 385.00 | 390.35 | 383.89 | 390.01 | 370.76 | 2,121,000 |
| 2025-02-10 | 388.24 | 390.00 | 385.19 | 386.89 | 367.79 | 1,771,300 |
| 2025-02-07 | 389.00 | 390.53 | 385.36 | 385.98 | 366.92 | 2,437,400 |
| 2025-02-06 | 395.20 | 397.88 | 385.92 | 387.34 | 368.22 | 2,828,000 |
| 2025-02-05 | 390.82 | 398.35 | 390.42 | 398.25 | 378.59 | 3,463,400 |
| 2025-02-04 | 381.51 | 392.45 | 380.55 | 391.62 | 372.29 | 3,166,600 |
| 2025-02-03 | 381.14 | 386.66 | 378.54 | 385.21 | 366.19 | 2,792,900 |
| 2025-01-31 | 380.75 | 387.00 | 379.64 | 384.95 | 365.95 | 3,104,400 |
| 2025-01-30 | 378.00 | 385.91 | 376.72 | 380.75 | 361.95 | 2,218,600 |
| 2025-01-29 | 379.87 | 381.90 | 373.18 | 374.42 | 355.94 | 2,345,600 |
| 2025-01-28 | 372.00 | 382.02 | 370.75 | 378.39 | 359.71 | 4,052,700 |
| 2025-01-27 | 359.32 | 373.85 | 358.93 | 373.15 | 354.73 | 3,855,600 |
| 2025-01-24 | 362.14 | 364.00 | 360.15 | 362.41 | 344.52 | 1,827,800 |
| 2025-01-23 | 358.09 | 363.32 | 357.65 | 363.26 | 345.33 | 2,111,100 |
| 2025-01-22 | 358.24 | 360.17 | 354.84 | 359.11 | 341.38 | 3,155,800 |
| 2025-01-21 | 349.25 | 356.86 | 348.00 | 356.42 | 338.82 | 3,098,600 |
| 2025-01-17 | 354.92 | 357.00 | 351.91 | 352.59 | 335.18 | 4,064,800 |
| 2025-01-16 | 349.11 | 353.25 | 347.00 | 350.56 | 333.25 | 2,025,800 |
| 2025-01-15 | 352.35 | 355.20 | 349.06 | 349.73 | 331.06 | 2,624,000 |
| 2025-01-14 | 351.21 | 352.52 | 345.63 | 348.99 | 330.36 | 1,825,400 |
| 2025-01-13 | 345.13 | 350.91 | 344.37 | 349.14 | 330.50 | 2,711,200 |
| 2025-01-10 | 355.03 | 358.00 | 348.74 | 349.79 | 331.11 | 2,830,000 |
| 2025-01-08 | 361.00 | 363.60 | 355.35 | 357.73 | 338.63 | 2,216,900 |
| 2025-01-07 | 355.35 | 363.22 | 353.81 | 356.39 | 337.36 | 4,663,100 |
| 2025-01-06 | 352.81 | 354.49 | 349.65 | 351.33 | 332.57 | 2,356,300 |
| 2025-01-03 | 350.00 | 354.82 | 349.09 | 353.85 | 334.96 | 2,029,700 |
| 2025-01-02 | 353.10 | 354.81 | 346.11 | 348.82 | 330.20 | 2,253,600 |
| 2024-12-31 | 354.98 | 355.08 | 350.43 | 351.79 | 333.01 | 1,748,600 |
| 2024-12-30 | 352.61 | 354.63 | 349.23 | 352.49 | 333.67 | 1,490,100 |
| 2024-12-27 | 358.78 | 360.43 | 354.00 | 356.18 | 337.16 | 1,195,700 |
| 2024-12-26 | 360.35 | 361.95 | 359.07 | 360.43 | 341.19 | 910,500 |
| 2024-12-24 | 359.95 | 361.95 | 358.54 | 361.63 | 342.32 | 1,075,400 |
| 2024-12-23 | 360.58 | 362.96 | 355.73 | 358.77 | 339.61 | 3,549,300 |
| 2024-12-20 | 370.70 | 372.07 | 362.00 | 366.37 | 346.81 | 7,013,100 |
| 2024-12-19 | 365.00 | 376.91 | 363.19 | 372.16 | 352.29 | 6,075,500 |
| 2024-12-18 | 357.30 | 359.40 | 347.12 | 347.61 | 329.05 | 3,232,900 |
| 2024-12-17 | 357.36 | 358.48 | 353.02 | 357.30 | 338.22 | 2,479,100 |
| 2024-12-16 | 359.55 | 361.02 | 356.45 | 357.06 | 338.00 | 2,306,300 |
| 2024-12-13 | 359.58 | 360.76 | 356.25 | 358.68 | 339.53 | 1,808,700 |
| 2024-12-12 | 361.31 | 362.00 | 355.40 | 360.18 | 340.95 | 1,834,200 |
| 2024-12-11 | 363.85 | 366.59 | 363.43 | 363.84 | 344.41 | 1,541,300 |
| 2024-12-10 | 358.52 | 366.35 | 357.09 | 362.90 | 343.52 | 2,157,800 |
| 2024-12-09 | 360.45 | 366.00 | 358.10 | 359.50 | 340.31 | 2,185,000 |
| 2024-12-06 | 365.30 | 371.88 | 361.55 | 362.70 | 343.33 | 2,332,100 |
| 2024-12-05 | 356.07 | 358.90 | 354.89 | 358.13 | 339.01 | 1,821,300 |
| 2024-12-04 | 353.67 | 362.11 | 353.11 | 360.03 | 340.81 | 2,074,000 |
| 2024-12-03 | 348.80 | 354.34 | 346.62 | 352.54 | 333.72 | 3,044,700 |
| 2024-12-02 | 362.77 | 363.36 | 356.96 | 361.38 | 342.09 | 2,445,500 |
| 2024-11-29 | 360.15 | 365.00 | 360.00 | 362.37 | 343.02 | 1,311,300 |
| 2024-11-27 | 364.08 | 365.67 | 360.88 | 362.16 | 342.82 | 1,657,000 |
| 2024-11-26 | 361.99 | 364.53 | 360.62 | 363.18 | 343.79 | 2,106,100 |
| 2024-11-25 | 360.00 | 364.15 | 358.50 | 361.29 | 342.00 | 3,054,800 |
| 2024-11-22 | 358.24 | 364.64 | 357.28 | 358.66 | 339.51 | 2,211,100 |
| 2024-11-21 | 359.52 | 363.50 | 358.31 | 361.05 | 341.77 | 2,240,100 |
| 2024-11-20 | 353.71 | 357.33 | 351.65 | 357.07 | 338.01 | 1,792,700 |
| 2024-11-19 | 351.25 | 353.97 | 349.99 | 353.95 | 335.05 | 2,447,000 |
| 2024-11-18 | 353.57 | 355.50 | 351.82 | 352.79 | 333.95 | 1,759,900 |
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.