Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	331.30	332.53	328.99	331.18	308.57	9,326
2023-11-20	326.46	330.64	326.23	330.56	307.99	1,381
2023-11-17	327.32	328.95	325.64	328.39	305.97	22,967
2023-11-16	324.43	329.67	324.43	326.75	304.44	9,588
2023-11-15	320.49	325.36	318.96	325.36	303.15	2,747
2023-11-14	320.00	322.16	319.06	319.44	297.63	2,077
2023-11-13	316.01	316.84	313.90	316.10	294.52	2,092
2023-11-10	315.54	319.79	314.66	319.02	297.24	1,996
2023-11-09	317.28	317.28	314.07	314.18	292.73	382
2023-11-08	316.87	318.39	315.54	315.54	294.00	651
2023-11-07	313.25	318.07	311.25	315.97	294.40	930
2023-11-06	313.49	314.15	310.00	312.34	291.01	69,879
2023-11-03	308.12	316.43	308.12	316.26	294.67	65,390
2023-11-02	303.67	307.69	303.67	307.61	286.61	1,481
2023-11-01	298.17	301.87	297.34	300.76	280.23	612
2023-10-31	293.08	297.16	293.08	296.51	276.27	937
2023-10-30	291.99	293.51	289.98	293.32	273.29	1,158
2023-10-27	292.04	292.55	288.59	288.85	269.13	428,885
2023-10-26	293.01	295.69	290.59	292.24	272.29	208
2023-10-25	293.90	295.60	291.26	292.51	272.54	2,424
2023-10-24	296.27	297.93	294.10	295.03	274.89	733
2023-10-23	295.47	298.60	293.91	297.26	276.96	354
2023-10-20	302.38	303.24	295.93	298.70	278.31	3,854
2023-10-19	305.39	306.79	302.06	304.17	283.40	4,821
2023-10-18	308.25	309.30	305.17	306.58	285.65	196,178
2023-10-17	302.78	309.58	302.18	307.39	286.40	890
2023-10-16	304.02	307.85	302.08	306.65	285.71	200
2023-10-13	302.30	305.66	300.12	300.76	280.23	1,304
2023-10-12	312.21	312.37	304.88	305.10	284.27	1,833
2023-10-11	312.32	314.73	310.06	310.54	289.34	2,971
2023-10-10	313.36	315.51	312.62	313.18	290.60	2,471
2023-10-09	309.82	312.84	308.54	312.63	290.09	1,156
2023-10-06	309.66	314.51	306.63	314.34	291.67	206,237
2023-10-05	308.81	309.15	305.47	308.67	286.41	818
2023-10-04	310.55	310.55	306.89	308.44	286.20	544
2023-10-03	308.26	311.16	307.03	307.20	285.05	941,820
2023-10-02	307.58	307.74	305.74	306.86	284.73	1,293
2023-09-29	304.35	308.72	303.70	305.99	283.92	1,391
2023-09-28	302.00	304.69	294.46	299.74	278.12	2,422
2023-09-27	312.21	314.35	310.61	312.42	289.89	9,385
2023-09-26	312.72	314.12	308.98	310.94	288.52	15,264
2023-09-25	315.56	318.66	315.36	317.00	294.14	2,228
2023-09-22	314.58	317.84	314.10	317.84	294.92	884
2023-09-21	319.17	319.17	312.39	314.05	291.40	17,206
2023-09-20	317.33	323.32	317.33	319.81	296.75	30,387
2023-09-19	315.88	315.94	311.52	315.94	293.15	4,009
2023-09-18	311.91	316.43	311.91	316.43	293.61	2,969
2023-09-15	315.63	316.50	311.93	311.93	289.44	24,291
2023-09-14	315.80	317.00	313.45	316.36	293.55	907
2023-09-13	314.48	315.66	313.20	314.83	292.12	323
2023-09-12	321.50	321.81	313.52	315.90	293.12	1,523
2023-09-11	329.53	329.53	324.59	326.03	302.52	52,776
2023-09-08	329.53	330.12	327.19	327.19	303.59	567
2023-09-07	324.25	327.78	323.77	327.78	304.15	34,757
2023-09-06	324.25	327.28	323.61	326.30	302.76	1,619
2023-09-05	327.74	328.48	324.56	327.65	304.02	2,288
2023-09-01	326.40	328.61	325.72	328.61	304.91	1,817
2023-08-31	324.87	325.71	324.49	324.93	301.50	1,020
2023-08-30	323.81	323.81	322.04	322.84	299.56	1,636
2023-08-29	320.46	323.48	319.79	322.30	299.06	2,256

← NewerPage 13 of 21 · 1,238 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.