Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 228.62 | 231.36 | 223.96 | 229.68 | 229.68 | 7,485,900 |
| 2026-10-15 | 216.27 | 227.86 | 216.27 | 224.92 | 224.92 | 8,450,200 |
| 2026-10-14 | 216.29 | 218.88 | 212.71 | 214.96 | 214.96 | 6,741,500 |
| 2026-10-13 | 215.74 | 218.58 | 212.68 | 213.56 | 213.56 | 6,309,100 |
| 2026-10-12 | 210.82 | 216.66 | 210.00 | 214.87 | 213.16 | 6,389,600 |
| 2026-10-09 | 208.58 | 209.06 | 204.10 | 209.06 | 207.40 | 4,876,700 |
| 2026-10-08 | 197.73 | 209.06 | 193.22 | 208.36 | 206.70 | 12,091,900 |
| 2026-10-07 | 195.00 | 198.20 | 194.05 | 196.64 | 195.08 | 5,231,800 |
| 2026-10-06 | 195.43 | 196.16 | 192.58 | 193.40 | 191.86 | 6,147,800 |
| 2026-10-05 | 196.30 | 199.74 | 193.77 | 195.05 | 193.50 | 6,993,900 |
| 2026-10-02 | 211.02 | 213.31 | 198.36 | 198.90 | 197.32 | 10,032,300 |
| 2026-10-01 | 215.98 | 227.63 | 211.04 | 212.30 | 210.61 | 28,979,200 |
| 2026-09-30 | 178.10 | 184.30 | 177.74 | 183.37 | 181.91 | 10,531,000 |
| 2026-09-29 | 173.09 | 177.77 | 172.11 | 177.12 | 175.71 | 6,358,600 |
| 2026-09-28 | 173.51 | 177.08 | 172.30 | 174.47 | 173.08 | 5,499,800 |
| 2026-09-25 | 177.13 | 180.05 | 175.74 | 176.11 | 174.71 | 4,960,100 |
| 2026-09-24 | 185.75 | 186.34 | 176.87 | 177.41 | 176.00 | 4,634,600 |
| 2026-09-23 | 185.50 | 188.28 | 182.56 | 183.52 | 182.06 | 4,021,400 |
| 2026-09-22 | 189.38 | 190.24 | 182.16 | 183.72 | 182.26 | 3,878,300 |
| 2026-09-21 | 187.00 | 193.75 | 184.99 | 186.11 | 184.63 | 7,418,300 |
| 2026-09-18 | 188.58 | 189.48 | 180.70 | 181.29 | 179.85 | 11,664,700 |
| 2026-09-17 | 189.94 | 192.11 | 188.90 | 190.29 | 188.78 | 2,935,900 |
| 2026-09-16 | 190.04 | 192.00 | 188.18 | 189.64 | 188.13 | 3,317,200 |
| 2026-09-15 | 190.53 | 197.63 | 190.08 | 193.40 | 191.86 | 5,748,700 |
| 2026-09-14 | 190.55 | 195.47 | 187.78 | 195.00 | 193.45 | 5,322,100 |
| 2026-09-11 | 179.05 | 184.12 | 178.29 | 183.90 | 182.44 | 2,886,800 |
| 2026-09-10 | 177.63 | 179.39 | 175.49 | 177.91 | 176.49 | 3,961,100 |
| 2026-09-09 | 178.61 | 180.97 | 175.60 | 175.80 | 174.40 | 3,981,100 |
| 2026-09-08 | 184.35 | 184.35 | 177.04 | 179.03 | 177.61 | 6,099,500 |
| 2026-09-04 | 192.00 | 192.17 | 186.02 | 186.72 | 185.23 | 5,103,400 |
| 2026-09-03 | 190.00 | 195.32 | 189.09 | 193.12 | 191.58 | 5,420,300 |
| 2026-09-02 | 186.31 | 190.05 | 185.44 | 187.68 | 186.19 | 2,876,300 |
| 2026-09-01 | 187.32 | 190.50 | 186.99 | 188.09 | 186.59 | 3,409,500 |
| 2026-08-31 | 188.32 | 191.46 | 186.76 | 189.76 | 188.25 | 4,194,000 |
| 2026-08-28 | 189.34 | 191.90 | 188.67 | 189.61 | 188.10 | 4,840,700 |
| 2026-08-27 | 184.10 | 189.93 | 183.51 | 187.38 | 185.89 | 4,930,200 |
| 2026-08-26 | 182.35 | 185.84 | 180.79 | 181.38 | 179.94 | 4,376,500 |
| 2026-08-25 | 183.78 | 188.00 | 182.33 | 186.93 | 185.44 | 4,071,800 |
| 2026-08-24 | 184.64 | 188.08 | 183.43 | 186.53 | 185.05 | 7,346,300 |
| 2026-08-21 | 180.98 | 188.45 | 180.02 | 185.28 | 183.81 | 4,837,600 |
| 2026-08-20 | 182.21 | 187.14 | 181.17 | 181.35 | 179.91 | 4,383,300 |
| 2026-08-19 | 172.35 | 185.77 | 172.35 | 183.17 | 181.71 | 5,660,500 |
| 2026-08-18 | 172.86 | 176.93 | 170.43 | 172.93 | 171.55 | 5,995,600 |
| 2026-08-17 | 173.00 | 175.52 | 169.75 | 169.98 | 168.63 | 5,041,100 |
| 2026-08-14 | 180.04 | 180.50 | 173.91 | 176.89 | 175.48 | 6,291,000 |
| 2026-08-13 | 181.68 | 185.80 | 177.00 | 178.49 | 177.07 | 9,336,300 |
| 2026-08-12 | 176.03 | 180.15 | 173.82 | 180.14 | 178.71 | 5,626,900 |
| 2026-08-11 | 176.83 | 180.30 | 175.55 | 179.82 | 178.39 | 3,900,000 |
| 2026-08-10 | 174.46 | 179.66 | 172.55 | 178.25 | 176.83 | 3,974,700 |
| 2026-08-07 | 171.13 | 176.33 | 170.57 | 175.72 | 174.32 | 3,678,000 |
| 2026-08-06 | 160.21 | 171.47 | 157.76 | 171.11 | 169.75 | 5,206,000 |
| 2026-08-05 | 172.25 | 173.27 | 167.44 | 170.73 | 169.37 | 5,395,900 |
| 2026-08-04 | 160.64 | 171.30 | 160.40 | 170.43 | 169.07 | 5,792,900 |
| 2026-08-03 | 170.37 | 171.47 | 165.44 | 165.76 | 164.44 | 6,741,900 |
| 2026-07-31 | 160.82 | 166.94 | 159.20 | 165.92 | 164.60 | 9,389,200 |
| 2026-07-30 | 166.73 | 166.73 | 159.96 | 163.29 | 161.99 | 8,643,800 |
| 2026-07-29 | 165.00 | 176.40 | 163.86 | 173.17 | 171.79 | 10,917,200 |
| 2026-07-28 | 156.95 | 167.75 | 156.95 | 164.66 | 163.35 | 10,614,800 |
| 2026-07-27 | 150.20 | 156.84 | 149.58 | 154.06 | 152.83 | 7,771,400 |
| 2026-07-24 | 142.50 | 147.53 | 140.71 | 146.99 | 145.82 | 6,570,600 |
Page 1 of 21 · 1,255 trading daysOlder →
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.