Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 310.00 | 310.00 | 300.08 | 300.82 | 282.41 | 1,318 |
| 2024-05-16 | 308.52 | 311.77 | 306.90 | 307.85 | 289.01 | 2,908 |
| 2024-05-15 | 306.79 | 307.96 | 301.45 | 306.29 | 287.54 | 17,961 |
| 2024-05-14 | 309.26 | 312.32 | 306.43 | 306.62 | 287.85 | 4,792 |
| 2024-05-13 | 308.25 | 308.80 | 307.27 | 308.25 | 289.39 | 1,335 |
| 2024-05-10 | 308.00 | 309.18 | 306.49 | 307.42 | 288.61 | 652 |
| 2024-05-09 | 308.50 | 308.50 | 302.91 | 303.68 | 285.09 | 847 |
| 2024-05-08 | 310.70 | 313.33 | 310.12 | 312.98 | 293.83 | 2,690 |
| 2024-05-07 | 307.90 | 311.95 | 307.79 | 310.73 | 291.71 | 2,058 |
| 2024-05-03 | 304.00 | 304.80 | 301.58 | 304.02 | 285.41 | 1,043 |
| 2024-05-02 | 300.76 | 303.15 | 298.44 | 299.82 | 281.47 | 2,816 |
| 2024-05-01 | 299.89 | 301.06 | 298.33 | 300.63 | 282.23 | 1,086 |
| 2024-04-30 | 305.00 | 305.00 | 299.47 | 301.19 | 282.76 | 3,842 |
| 2024-04-29 | 307.06 | 308.54 | 304.00 | 304.27 | 285.65 | 2,262 |
| 2024-04-26 | 307.83 | 309.41 | 307.61 | 308.03 | 289.18 | 1,735 |
| 2024-04-25 | 308.86 | 309.81 | 305.41 | 309.59 | 290.65 | 4,588 |
| 2024-04-24 | 316.00 | 316.25 | 311.00 | 312.92 | 293.77 | 6,960 |
| 2024-04-23 | 318.48 | 319.87 | 316.78 | 316.78 | 297.39 | 962 |
| 2024-04-22 | 318.54 | 319.02 | 315.51 | 318.21 | 298.73 | 965 |
| 2024-04-19 | 317.86 | 318.17 | 314.70 | 316.38 | 297.02 | 1,020 |
| 2024-04-18 | 312.71 | 317.70 | 312.01 | 314.38 | 295.14 | 9,107 |
| 2024-04-17 | 316.87 | 316.87 | 312.62 | 315.17 | 295.88 | 2,560 |
| 2024-04-16 | 315.14 | 315.19 | 312.09 | 314.25 | 295.02 | 6,359 |
| 2024-04-15 | 316.88 | 321.52 | 314.61 | 314.61 | 295.36 | 1,975 |
| 2024-04-12 | 321.01 | 321.92 | 313.38 | 314.89 | 295.62 | 3,363 |
| 2024-04-11 | 326.05 | 326.97 | 323.30 | 325.19 | 305.29 | 1,196 |
| 2024-04-10 | 328.00 | 329.69 | 324.35 | 325.67 | 305.74 | 1,597 |
| 2024-04-09 | 332.04 | 333.81 | 330.00 | 331.41 | 309.92 | 853 |
| 2024-04-08 | 333.88 | 334.95 | 332.28 | 333.36 | 311.74 | 1,479 |
| 2024-04-05 | 331.53 | 333.56 | 330.60 | 332.66 | 311.09 | 1,489 |
| 2024-04-04 | 333.74 | 337.67 | 333.10 | 334.89 | 313.17 | 1,587 |
| 2024-04-03 | 335.57 | 336.51 | 333.70 | 333.70 | 312.06 | 1,622 |
| 2024-04-02 | 336.43 | 338.90 | 333.33 | 333.82 | 312.17 | 3,299 |
| 2024-03-28 | 341.62 | 346.01 | 341.42 | 346.01 | 323.57 | 3,759 |
| 2024-03-27 | 338.11 | 342.14 | 337.88 | 339.42 | 317.41 | 2,128 |
| 2024-03-26 | 335.14 | 337.82 | 334.62 | 336.87 | 315.02 | 5,359 |
| 2024-03-25 | 337.30 | 337.35 | 329.80 | 333.52 | 311.89 | 5,304 |
| 2024-03-22 | 347.00 | 350.33 | 336.51 | 336.51 | 314.69 | 5,640 |
| 2024-03-21 | 386.75 | 388.00 | 343.47 | 344.43 | 322.09 | 8,526 |
| 2024-03-20 | 378.03 | 379.83 | 375.46 | 379.82 | 355.19 | 1,198 |
| 2024-03-19 | 373.49 | 377.24 | 372.45 | 375.54 | 351.18 | 799 |
| 2024-03-18 | 378.09 | 378.82 | 373.11 | 373.72 | 349.48 | 10,018 |
| 2024-03-15 | 369.12 | 373.63 | 366.87 | 373.19 | 348.99 | 1,178 |
| 2024-03-14 | 380.39 | 381.05 | 376.96 | 378.12 | 353.60 | 2,450 |
| 2024-03-13 | 379.31 | 381.16 | 377.54 | 379.21 | 354.62 | 867 |
| 2024-03-12 | 375.00 | 382.46 | 374.85 | 381.36 | 356.63 | 520 |
| 2024-03-11 | 374.38 | 375.84 | 367.18 | 371.80 | 347.69 | 33,609 |
| 2024-03-08 | 386.50 | 387.51 | 377.86 | 377.86 | 353.35 | 9,900 |
| 2024-03-07 | 384.65 | 386.80 | 382.81 | 386.26 | 361.21 | 970 |
| 2024-03-06 | 380.00 | 383.00 | 378.05 | 380.95 | 356.24 | 2,065 |
| 2024-03-05 | 381.54 | 383.99 | 375.96 | 377.15 | 352.69 | 1,443 |
| 2024-03-04 | 382.86 | 386.51 | 382.31 | 382.83 | 358.00 | 1,372 |
| 2024-03-01 | 375.80 | 381.89 | 375.80 | 381.44 | 356.70 | 585 |
| 2024-02-29 | 380.40 | 380.40 | 374.41 | 375.96 | 351.58 | 731 |
| 2024-02-28 | 378.83 | 379.38 | 375.43 | 377.39 | 352.91 | 720 |
| 2024-02-27 | 377.03 | 378.11 | 375.09 | 375.70 | 351.34 | 902 |
| 2024-02-26 | 376.86 | 380.27 | 376.86 | 378.69 | 354.13 | 745 |
| 2024-02-23 | 372.47 | 377.80 | 372.47 | 376.32 | 351.91 | 1,025 |
| 2024-02-22 | 368.43 | 372.08 | 368.43 | 370.10 | 346.10 | 1,987 |
| 2024-02-21 | 361.99 | 362.42 | 359.54 | 360.33 | 336.96 | 892 |
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.