Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	305.73	305.73	300.31	304.83	281.82	2,434
2023-05-31	303.33	309.20	303.33	309.20	285.86	3,231
2023-05-30	306.21	315.94	306.21	313.19	289.54	2,756
2023-05-26	293.83	308.25	293.83	303.94	281.00	2,258
2023-05-25	286.82	289.22	285.86	288.41	266.63	43,537
2023-05-24	286.22	287.51	285.05	286.62	264.98	13,237
2023-05-23	289.16	290.92	288.42	289.21	267.37	2,202
2023-05-22	289.83	291.76	289.06	290.41	268.48	1,633
2023-05-19	288.74	291.32	288.61	289.49	267.63	817
2023-05-18	283.64	286.27	283.64	285.90	264.32	4,706
2023-05-17	281.98	285.11	280.45	285.11	263.59	2,585
2023-05-16	276.99	280.47	276.61	280.47	259.29	1,285
2023-05-15	276.31	278.26	275.30	277.60	256.64	817
2023-05-12	273.13	274.29	272.27	274.17	253.47	29,578
2023-05-11	270.25	271.76	268.76	270.67	250.24	2,276
2023-05-10	265.75	268.40	265.73	266.25	246.15	1,709
2023-05-09	262.95	264.32	262.49	264.32	244.36	984
2023-05-05	269.22	269.27	264.92	265.36	245.33	513
2023-05-04	273.00	273.93	266.15	268.13	247.88	1,155
2023-05-03	278.12	278.47	276.04	277.85	256.88	3,882
2023-05-02	279.88	280.15	274.44	275.33	254.55	1,810
2023-04-28	274.93	279.34	274.93	278.64	257.61	964
2023-04-27	273.85	274.80	271.02	274.80	254.05	952
2023-04-26	271.85	273.25	271.32	271.95	251.42	4,549
2023-04-25	275.86	276.57	272.00	272.00	251.46	1,304
2023-04-24	275.80	277.16	275.15	276.03	255.19	5,548
2023-04-21	276.37	277.58	276.08	276.68	255.79	10,042
2023-04-20	276.87	277.28	274.72	275.39	254.60	990
2023-04-19	278.71	279.15	277.67	279.01	257.95	994
2023-04-18	281.36	281.36	278.82	279.12	258.05	2,492
2023-04-17	278.78	281.21	278.78	280.60	259.42	1,161
2023-04-14	283.65	284.59	277.89	277.89	256.91	13,076
2023-04-13	282.09	284.20	279.76	284.20	262.75	2,276
2023-04-12	287.10	288.50	284.68	286.46	264.83	658
2023-04-11	283.23	286.90	283.01	286.65	263.98	1,465
2023-04-06	280.38	281.92	278.96	281.92	259.62	18,686
2023-04-05	286.24	286.24	281.47	281.47	259.20	1,142
2023-04-04	285.05	287.18	284.43	287.18	264.46	38,943
2023-04-03	283.16	286.06	283.16	285.33	262.76	1,195
2023-03-31	283.12	284.38	282.91	283.07	260.68	2,505
2023-03-30	280.81	282.88	280.81	281.91	259.61	4,825
2023-03-29	276.00	278.32	276.00	277.79	255.82	3,019
2023-03-28	273.95	275.88	273.92	275.18	253.41	1,268
2023-03-27	270.73	273.18	270.73	271.83	250.32	3,681
2023-03-24	270.74	270.74	266.21	268.99	247.71	3,831
2023-03-23	253.27	274.33	253.27	270.71	249.30	68,447
2023-03-22	258.16	260.49	257.26	259.66	239.12	11,254
2023-03-21	252.55	257.13	252.55	257.13	236.79	62,972
2023-03-20	250.99	253.72	250.99	251.54	231.64	3,173
2023-03-17	254.55	255.73	248.50	249.31	229.59	100,672
2023-03-16	244.96	253.10	243.99	253.10	233.08	6,573
2023-03-15	252.95	252.95	243.60	244.50	225.16	11,222
2023-03-14	256.37	256.62	250.14	250.66	230.83	7,954
2023-03-13	252.54	255.00	250.45	253.87	233.79	2,704
2023-03-10	260.14	260.14	252.00	252.90	232.90	3,451
2023-03-09	266.15	266.49	261.98	261.98	241.26	126,273
2023-03-08	264.20	265.05	262.92	263.20	242.38	353,885
2023-03-07	269.78	270.03	265.26	265.26	244.28	1,148
2023-03-06	270.20	271.87	269.24	270.31	248.93	1,681
2023-03-03	267.91	268.97	266.47	268.25	247.03	2,795

← NewerPage 15 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.