Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	316.93	318.48	314.58	316.06	293.27	674
2023-08-24	316.40	316.99	314.02	314.96	292.25	640
2023-08-23	310.40	314.77	310.00	314.51	291.83	2,615
2023-08-22	309.60	310.82	309.02	310.82	288.40	5,616
2023-08-21	304.22	306.26	303.32	306.26	284.17	496
2023-08-18	303.00	304.08	301.22	302.40	280.59	511
2023-08-17	308.61	309.04	307.01	307.01	284.87	13,246
2023-08-16	305.55	310.32	305.55	309.01	286.73	5,158
2023-08-15	311.42	311.42	307.69	309.25	286.95	854
2023-08-14	308.04	312.31	308.04	312.31	289.79	849
2023-08-11	311.50	311.50	307.22	309.10	286.81	13,687
2023-08-10	311.89	314.76	310.03	310.03	287.67	895
2023-08-09	315.50	315.50	310.90	312.50	289.96	1,508
2023-08-08	312.93	314.96	309.75	312.35	289.83	62,519
2023-08-07	314.09	314.93	312.94	313.79	291.16	531
2023-08-04	315.58	316.64	312.62	314.55	291.87	654
2023-08-03	317.54	317.76	314.01	317.76	294.84	27,098
2023-08-02	316.92	320.61	316.68	319.20	296.18	1,195
2023-08-01	315.44	319.27	315.31	319.03	296.02	551
2023-07-31	315.13	318.13	315.13	316.64	293.80	1,500
2023-07-28	320.00	321.43	314.78	315.17	292.44	37,521
2023-07-27	316.39	323.09	316.39	320.05	296.97	38,105
2023-07-26	318.39	318.39	315.26	315.53	292.78	744
2023-07-25	313.47	317.67	313.29	317.67	294.76	421,113
2023-07-24	314.61	316.63	313.02	313.55	290.94	1,948
2023-07-21	313.19	316.35	312.54	315.62	292.86	662
2023-07-20	320.59	320.59	311.36	313.94	291.30	32,861
2023-07-19	323.00	324.00	319.44	319.44	296.40	6,096
2023-07-18	319.52	321.28	319.52	321.21	298.05	67,332
2023-07-17	315.68	320.60	315.68	318.83	295.84	11,052
2023-07-14	316.07	317.59	315.39	315.91	293.13	830
2023-07-13	315.00	316.44	314.62	315.40	292.66	2,239
2023-07-12	312.34	314.47	311.43	314.08	291.43	1,847
2023-07-11	308.45	309.28	306.19	308.08	284.82	114,803
2023-07-10	305.21	308.76	304.59	308.38	285.10	724
2023-07-07	306.73	311.10	306.69	310.22	286.80	1,794
2023-07-06	307.24	307.84	305.21	306.63	283.48	750
2023-07-05	306.43	311.89	305.03	309.97	286.57	2,888
2023-07-03	308.05	310.97	307.62	310.97	287.50	2,288
2023-06-30	309.49	312.17	308.74	310.59	287.15	13,691
2023-06-29	301.40	310.24	301.00	307.71	284.48	1,407
2023-06-28	300.48	301.49	298.20	301.10	278.37	15,805
2023-06-27	297.32	299.52	296.35	299.50	276.89	4,164
2023-06-26	296.70	300.37	296.59	298.72	276.17	1,505
2023-06-23	300.37	302.17	299.04	299.04	276.47	2,110
2023-06-22	316.49	316.49	297.44	303.60	280.68	82,315
2023-06-21	317.40	317.53	313.43	315.45	291.64	36,867
2023-06-20	316.98	319.99	315.26	318.14	294.12	18,529
2023-06-19	325.92	325.92	325.92	325.92	301.32	97
2023-06-16	325.63	325.92	323.32	324.00	299.54	2,595
2023-06-15	315.66	323.39	315.66	323.39	298.98	15,946
2023-06-14	316.02	318.21	314.83	315.23	291.43	35,587
2023-06-13	315.39	316.95	313.67	314.60	290.85	7,450
2023-06-12	308.72	309.94	308.39	309.90	286.51	1,131
2023-06-09	309.13	310.67	307.25	309.12	285.79	1,209
2023-06-08	310.87	310.87	307.33	308.31	285.03	937
2023-06-07	310.00	311.59	307.71	309.89	286.50	1,088
2023-06-06	303.08	308.78	302.88	308.39	285.11	890
2023-06-05	304.92	306.79	302.24	305.62	282.55	881
2023-06-02	307.90	311.26	307.48	310.73	287.27	832

← NewerPage 14 of 21 · 1,231 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.