Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	361.99	362.42	359.54	360.33	336.96	892
2024-02-20	369.70	369.88	362.31	362.83	339.30	3,246
2024-02-16	371.51	373.36	368.39	372.27	348.13	1,053
2024-02-15	374.00	374.36	370.19	370.89	346.84	2,796
2024-02-14	366.24	370.68	366.24	367.83	343.97	1,912
2024-02-13	361.41	365.63	359.67	361.95	338.48	989
2024-02-12	369.05	370.29	366.36	367.66	343.81	478
2024-02-09	369.25	372.26	368.06	371.74	347.63	803
2024-02-08	367.72	369.71	367.08	367.88	344.02	1,224
2024-02-07	364.70	369.84	364.48	369.16	345.22	1,313
2024-02-06	370.34	371.31	365.56	365.56	341.85	32,407
2024-02-05	372.50	373.99	369.22	370.28	346.27	1,319
2024-02-02	372.67	374.32	369.79	373.60	349.37	2,132
2024-02-01	364.00	369.32	362.75	368.96	345.03	1,395
2024-01-31	371.00	372.65	366.09	366.67	342.89	2,045
2024-01-30	369.40	375.30	369.40	374.80	350.49	869
2024-01-29	370.52	374.98	370.20	371.70	347.59	951
2024-01-26	380.00	380.00	369.88	370.25	346.24	1,135
2024-01-25	372.38	375.47	370.98	371.38	347.29	2,423
2024-01-24	370.00	371.93	367.95	369.55	345.58	4,182
2024-01-23	367.36	369.00	363.90	368.97	345.05	3,991
2024-01-22	363.90	368.41	362.72	367.51	343.68	36,327
2024-01-19	359.55	364.74	359.55	364.30	340.67	340,307
2024-01-18	356.02	357.91	355.59	357.75	334.55	2,299
2024-01-17	351.81	357.38	350.97	353.62	330.69	876
2024-01-16	356.40	356.40	350.81	352.52	328.45	2,984
2024-01-12	350.79	357.58	350.58	356.88	332.51	1,353
2024-01-11	343.50	346.45	343.50	345.99	322.37	352
2024-01-10	344.58	345.46	342.85	344.09	320.60	1,298
2024-01-09	339.61	342.13	338.76	341.93	318.58	172
2024-01-08	336.00	339.40	335.00	339.26	316.10	340
2024-01-05	337.09	339.04	335.00	337.25	314.22	11,364
2024-01-04	337.92	339.75	336.90	337.83	314.76	42,621
2024-01-03	346.92	346.92	338.88	339.17	316.01	15,900
2024-01-02	348.01	350.27	345.77	346.26	322.62	19,794
2023-12-29	351.29	353.00	349.56	350.50	326.57	354
2023-12-28	354.14	354.54	351.45	352.46	328.40	1,024
2023-12-27	354.50	355.18	352.11	352.11	328.07	63
2023-12-22	349.00	353.12	349.00	351.96	327.93	578
2023-12-21	340.17	345.70	340.17	345.34	321.76	880
2023-12-20	341.51	345.88	340.28	343.40	319.95	54,705
2023-12-19	350.00	350.00	332.00	343.57	320.11	5,454
2023-12-18	342.66	343.97	341.02	341.13	317.84	1,662
2023-12-15	342.87	346.86	338.38	344.08	320.59	7,653
2023-12-14	343.64	345.37	341.07	343.20	319.77	493,931
2023-12-13	343.83	344.17	339.94	339.94	316.73	3,847
2023-12-12	341.51	343.26	340.17	341.50	318.18	677
2023-12-11	335.19	341.79	335.19	341.69	318.36	3,076
2023-12-08	335.10	337.32	334.06	337.11	314.09	3,136
2023-12-07	336.56	336.56	334.34	336.04	313.09	1,012
2023-12-06	337.77	339.27	336.55	336.69	313.70	1,448
2023-12-05	333.52	337.33	333.32	335.96	313.02	856
2023-12-04	335.50	338.85	334.19	335.51	312.60	3,007
2023-12-01	333.83	337.49	333.18	337.12	314.10	380
2023-11-30	334.20	334.91	332.41	333.36	310.60	4,584
2023-11-29	334.66	336.21	333.67	333.81	311.02	332
2023-11-28	331.58	332.93	330.70	332.03	309.36	1,574
2023-11-27	333.82	334.35	332.60	333.25	310.50	24,819
2023-11-24	333.15	334.83	332.27	334.05	311.24	1,034
2023-11-22	334.24	335.41	332.98	333.94	311.14	3,642

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.