Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 360.28 | 360.31 | 348.85 | 353.57 | 334.69 | 3,614,700 |
| 2024-11-14 | 371.38 | 372.00 | 361.03 | 362.07 | 342.74 | 3,503,000 |
| 2024-11-13 | 359.54 | 370.64 | 359.04 | 370.22 | 350.45 | 3,353,900 |
| 2024-11-12 | 357.64 | 362.13 | 356.95 | 360.61 | 341.36 | 3,233,600 |
| 2024-11-11 | 355.00 | 360.64 | 354.10 | 357.30 | 338.22 | 2,985,200 |
| 2024-11-08 | 360.77 | 362.76 | 355.12 | 355.53 | 336.55 | 2,289,500 |
| 2024-11-07 | 358.00 | 362.00 | 356.29 | 360.71 | 341.45 | 2,250,500 |
| 2024-11-06 | 355.90 | 357.23 | 353.00 | 356.13 | 337.12 | 3,009,700 |
| 2024-11-05 | 342.79 | 347.42 | 342.21 | 345.49 | 327.04 | 1,553,900 |
| 2024-11-04 | 345.26 | 346.68 | 341.58 | 343.90 | 325.54 | 1,931,300 |
| 2024-11-01 | 346.94 | 347.95 | 344.83 | 345.67 | 327.21 | 2,579,800 |
| 2024-10-31 | 344.63 | 347.86 | 342.62 | 344.82 | 326.41 | 3,078,200 |
| 2024-10-30 | 358.00 | 358.83 | 345.34 | 346.57 | 328.07 | 3,916,800 |
| 2024-10-29 | 360.91 | 365.08 | 359.05 | 363.04 | 343.66 | 2,642,900 |
| 2024-10-28 | 364.00 | 366.99 | 360.39 | 361.32 | 342.03 | 2,717,700 |
| 2024-10-25 | 364.00 | 365.45 | 359.59 | 360.80 | 341.54 | 2,129,300 |
| 2024-10-24 | 367.50 | 373.44 | 363.75 | 364.23 | 344.78 | 2,311,800 |
| 2024-10-23 | 370.84 | 372.48 | 368.23 | 370.63 | 350.84 | 2,211,800 |
| 2024-10-22 | 374.62 | 374.86 | 371.13 | 371.79 | 351.94 | 1,740,200 |
| 2024-10-21 | 375.00 | 377.34 | 374.21 | 376.03 | 355.95 | 1,785,100 |
| 2024-10-18 | 375.51 | 377.33 | 373.65 | 376.86 | 356.74 | 1,893,300 |
| 2024-10-17 | 373.00 | 375.51 | 371.78 | 375.15 | 355.12 | 1,906,900 |
| 2024-10-16 | 365.69 | 372.87 | 364.88 | 372.26 | 352.38 | 2,110,700 |
| 2024-10-15 | 365.43 | 371.00 | 365.43 | 368.66 | 348.98 | 2,955,900 |
| 2024-10-14 | 361.58 | 365.62 | 361.16 | 364.60 | 345.13 | 2,256,500 |
| 2024-10-11 | 362.52 | 363.40 | 360.06 | 360.74 | 341.48 | 1,436,500 |
| 2024-10-10 | 363.56 | 364.47 | 358.91 | 361.07 | 341.79 | 2,088,000 |
| 2024-10-09 | 360.98 | 366.46 | 360.77 | 365.08 | 344.19 | 2,046,400 |
| 2024-10-08 | 359.53 | 360.65 | 357.52 | 360.38 | 339.76 | 2,348,300 |
| 2024-10-07 | 360.00 | 362.00 | 355.85 | 356.80 | 336.38 | 1,536,800 |
| 2024-10-04 | 364.20 | 367.79 | 359.82 | 362.24 | 341.51 | 2,131,400 |
| 2024-10-03 | 359.55 | 364.45 | 359.33 | 361.24 | 340.57 | 3,646,300 |
| 2024-10-02 | 352.71 | 357.19 | 351.34 | 356.29 | 335.90 | 2,421,300 |
| 2024-10-01 | 354.99 | 354.99 | 349.90 | 351.98 | 331.84 | 1,827,300 |
| 2024-09-30 | 348.50 | 354.06 | 347.72 | 353.48 | 333.25 | 2,424,900 |
| 2024-09-27 | 356.33 | 358.34 | 349.30 | 349.70 | 329.69 | 2,575,200 |
| 2024-09-26 | 355.01 | 363.99 | 349.70 | 355.81 | 335.45 | 4,454,800 |
| 2024-09-25 | 335.14 | 339.75 | 334.16 | 337.05 | 317.76 | 3,552,700 |
| 2024-09-24 | 337.94 | 340.62 | 335.28 | 339.62 | 320.18 | 2,842,900 |
| 2024-09-23 | 337.38 | 339.44 | 334.05 | 339.21 | 319.80 | 1,998,500 |
| 2024-09-20 | 332.32 | 336.35 | 331.87 | 336.22 | 316.98 | 5,231,000 |
| 2024-09-19 | 340.00 | 340.38 | 332.23 | 335.24 | 316.05 | 2,645,700 |
| 2024-09-18 | 335.00 | 339.00 | 332.96 | 336.18 | 316.94 | 2,150,800 |
| 2024-09-17 | 355.10 | 355.28 | 336.31 | 337.04 | 317.75 | 4,528,800 |
| 2024-09-16 | 350.84 | 354.98 | 349.63 | 354.12 | 333.85 | 2,536,400 |
| 2024-09-13 | 351.10 | 351.43 | 348.79 | 349.58 | 329.57 | 1,812,000 |
| 2024-09-12 | 350.48 | 352.42 | 345.20 | 349.89 | 329.87 | 2,182,100 |
| 2024-09-11 | 346.36 | 350.72 | 342.24 | 350.31 | 330.26 | 2,121,700 |
| 2024-09-10 | 343.81 | 348.00 | 342.22 | 347.70 | 327.80 | 1,655,700 |
| 2024-09-09 | 340.63 | 342.25 | 339.09 | 341.81 | 322.25 | 1,569,400 |
| 2024-09-06 | 340.70 | 342.44 | 336.76 | 339.84 | 320.39 | 1,613,400 |
| 2024-09-05 | 344.22 | 344.45 | 339.50 | 340.93 | 321.42 | 1,195,100 |
| 2024-09-04 | 340.00 | 344.91 | 338.98 | 343.99 | 324.30 | 1,478,300 |
| 2024-09-03 | 341.36 | 345.54 | 339.67 | 341.88 | 322.31 | 2,049,300 |
| 2024-08-30 | 341.00 | 343.45 | 338.64 | 341.95 | 322.38 | 2,004,000 |
| 2024-08-29 | 340.25 | 343.87 | 338.97 | 340.21 | 320.74 | 1,612,600 |
| 2024-08-28 | 340.56 | 343.60 | 335.11 | 337.39 | 318.08 | 1,528,000 |
| 2024-08-27 | 335.18 | 340.99 | 335.00 | 340.38 | 320.90 | 2,154,100 |
| 2024-08-26 | 333.08 | 337.21 | 331.77 | 336.78 | 317.51 | 1,692,200 |
| 2024-08-23 | 331.66 | 333.76 | 329.67 | 333.27 | 314.20 | 1,518,700 |
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.