Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 325.95 | 325.95 | 318.44 | 319.51 | 301.29 | 7,382 |
| 2024-08-13 | 296.87 | 319.04 | 296.87 | 318.41 | 300.25 | 1,879 |
| 2024-08-12 | 315.83 | 317.47 | 312.92 | 314.91 | 296.95 | 1,122 |
| 2024-08-09 | 316.85 | 317.11 | 312.99 | 316.85 | 298.78 | 2,303 |
| 2024-08-08 | 316.00 | 318.83 | 314.83 | 316.17 | 298.14 | 967 |
| 2024-08-07 | 323.50 | 325.71 | 318.32 | 318.44 | 300.28 | 895 |
| 2024-08-06 | 316.30 | 322.03 | 315.72 | 320.86 | 302.56 | 4,459 |
| 2024-08-05 | 311.00 | 317.60 | 311.00 | 314.56 | 296.61 | 7,740 |
| 2024-08-02 | 324.90 | 328.08 | 320.46 | 321.13 | 302.81 | 45,861 |
| 2024-08-01 | 333.87 | 338.52 | 327.93 | 328.00 | 309.29 | 2,211 |
| 2024-07-31 | 331.61 | 333.90 | 328.77 | 331.48 | 312.57 | 31,961 |
| 2024-07-30 | 327.60 | 330.20 | 327.16 | 328.39 | 309.66 | 938 |
| 2024-07-29 | 329.50 | 329.50 | 324.51 | 325.40 | 306.84 | 1,502 |
| 2024-07-26 | 326.28 | 329.69 | 325.55 | 328.33 | 309.60 | 2,010 |
| 2024-07-25 | 325.20 | 335.45 | 325.00 | 333.02 | 314.03 | 5,171 |
| 2024-07-24 | 331.01 | 332.25 | 328.79 | 330.33 | 311.49 | 18,512 |
| 2024-07-23 | 331.51 | 331.75 | 328.18 | 328.63 | 309.89 | 186,166 |
| 2024-07-22 | 331.41 | 332.65 | 330.18 | 331.75 | 312.83 | 1,273 |
| 2024-07-19 | 333.00 | 335.00 | 327.70 | 329.38 | 310.59 | 1,890 |
| 2024-07-18 | 330.00 | 336.23 | 326.00 | 330.55 | 311.70 | 5,579 |
| 2024-07-17 | 324.29 | 328.28 | 322.74 | 326.92 | 308.27 | 1,767 |
| 2024-07-16 | 319.00 | 323.42 | 318.16 | 323.42 | 304.97 | 4,947 |
| 2024-07-15 | 313.00 | 319.40 | 312.67 | 315.79 | 297.78 | 2,522 |
| 2024-07-12 | 299.96 | 311.88 | 299.13 | 311.53 | 293.76 | 3,695 |
| 2024-07-11 | 295.09 | 301.94 | 293.96 | 300.97 | 283.80 | 4,346 |
| 2024-07-10 | 296.90 | 297.99 | 290.84 | 292.31 | 274.42 | 3,466 |
| 2024-07-09 | 299.09 | 299.72 | 294.54 | 296.79 | 278.63 | 3,005 |
| 2024-07-08 | 301.04 | 301.28 | 295.71 | 297.61 | 279.40 | 4,192 |
| 2024-07-05 | 305.00 | 305.70 | 297.90 | 300.10 | 281.73 | 4,355 |
| 2024-07-03 | 304.95 | 306.80 | 303.78 | 305.63 | 286.92 | 69,878 |
| 2024-07-02 | 301.55 | 303.80 | 300.93 | 302.18 | 283.69 | 6,962 |
| 2024-07-01 | 304.00 | 304.43 | 299.75 | 302.43 | 283.92 | 23,145 |
| 2024-06-28 | 304.00 | 305.49 | 302.52 | 302.88 | 284.34 | 2,662 |
| 2024-06-27 | 303.18 | 305.55 | 301.84 | 303.08 | 284.53 | 1,918 |
| 2024-06-26 | 305.00 | 305.70 | 299.57 | 303.91 | 285.31 | 3,437 |
| 2024-06-25 | 308.00 | 309.39 | 305.41 | 307.81 | 288.98 | 3,887 |
| 2024-06-24 | 308.51 | 312.13 | 304.69 | 308.55 | 289.67 | 3,439 |
| 2024-06-21 | 305.00 | 310.13 | 302.68 | 309.36 | 290.42 | 3,389 |
| 2024-06-20 | 286.01 | 317.55 | 286.01 | 305.60 | 286.90 | 19,920 |
| 2024-06-18 | 286.50 | 289.79 | 285.25 | 285.25 | 267.79 | 6,237 |
| 2024-06-17 | 288.00 | 288.33 | 284.08 | 286.02 | 268.51 | 3,369 |
| 2024-06-14 | 282.20 | 286.48 | 280.59 | 285.89 | 268.39 | 2,596 |
| 2024-06-13 | 287.26 | 289.07 | 282.90 | 282.90 | 265.59 | 3,096 |
| 2024-06-12 | 294.22 | 294.22 | 286.14 | 287.47 | 269.88 | 9,752 |
| 2024-06-11 | 290.00 | 292.20 | 289.24 | 292.20 | 274.31 | 1,850 |
| 2024-06-10 | 287.09 | 289.51 | 287.04 | 288.01 | 270.38 | 2,888 |
| 2024-06-07 | 291.58 | 291.97 | 289.13 | 289.13 | 271.44 | 2,094 |
| 2024-06-06 | 291.51 | 297.50 | 291.16 | 292.97 | 275.04 | 2,489 |
| 2024-06-05 | 289.03 | 291.05 | 288.16 | 290.59 | 272.81 | 2,015 |
| 2024-06-04 | 283.84 | 287.76 | 280.32 | 287.76 | 270.15 | 1,365 |
| 2024-06-03 | 287.06 | 287.06 | 280.86 | 282.46 | 265.17 | 2,618 |
| 2024-05-31 | 285.34 | 285.34 | 278.97 | 280.07 | 262.93 | 3,023 |
| 2024-05-30 | 290.20 | 290.42 | 284.78 | 285.94 | 268.44 | 3,627 |
| 2024-05-29 | 297.09 | 297.82 | 291.33 | 294.29 | 276.28 | 8,371 |
| 2024-05-28 | 301.15 | 301.15 | 295.88 | 296.09 | 277.97 | 11,876 |
| 2024-05-24 | 306.76 | 312.00 | 301.17 | 301.17 | 282.74 | 398 |
| 2024-05-23 | 311.00 | 311.00 | 304.68 | 305.16 | 286.48 | 3,609 |
| 2024-05-22 | 304.02 | 308.03 | 303.90 | 306.60 | 287.84 | 11,234 |
| 2024-05-21 | 307.00 | 307.00 | 303.18 | 304.04 | 285.43 | 764 |
| 2024-05-20 | 304.54 | 307.07 | 301.81 | 306.30 | 287.55 | 1,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.7100 EUR |
| 2026-07-08 | 1.6300 EUR |
| 2026-04-08 | 1.6300 EUR |
| 2026-01-13 | 1.6300 EUR |
| 2025-10-09 | 1.6300 EUR |
| 2025-07-09 | 1.4800 EUR |
| 2025-04-09 | 1.4800 EUR |
| 2025-01-16 | 1.4800 EUR |
| 2024-10-10 | 1.4800 EUR |
| 2024-07-11 | 1.2900 EUR |
| 2024-04-10 | 1.2900 EUR |
| 2024-01-17 | 1.2900 EUR |
| 2023-10-11 | 1.2900 EUR |
| 2023-07-12 | 1.1200 EUR |
| 2023-04-12 | 1.1200 EUR |
| 2023-01-11 | 1.1200 EUR |
| 2022-10-12 | 1.1200 EUR |
| 2022-07-13 | 0.9700 EUR |
| 2022-04-13 | 0.9700 EUR |
| 2022-01-12 | 0.9700 EUR |
| 2021-10-13 | 0.9700 EUR |
| 2021-07-14 | 0.8800 EUR |
| 2021-04-14 | 0.8800 EUR |
| 2021-01-13 | 0.8800 EUR |
| 2020-10-09 | 0.8800 EUR |
| 2020-07-15 | 0.8000 EUR |
| 2020-04-15 | 0.8000 EUR |
| 2020-01-15 | 0.8000 EUR |
| 2019-10-16 | 0.8000 EUR |
| 2019-04-10 | 1.4600 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.