Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	263.88	264.23	261.78	263.48	242.64	1,540
2023-03-01	265.94	265.94	261.98	264.17	243.27	2,364
2023-02-28	264.69	268.49	262.91	267.36	246.21	2,283
2023-02-27	269.99	269.99	266.50	267.67	246.50	740
2023-02-24	267.40	267.40	264.34	265.59	244.58	977
2023-02-23	271.78	271.78	268.00	268.85	247.58	1,829
2023-02-22	269.15	272.10	269.15	270.29	248.91	8,020
2023-02-21	272.03	272.58	269.09	269.09	247.81	90,391
2023-02-17	278.78	279.46	275.27	276.22	254.37	1,562
2023-02-16	283.03	285.05	279.70	285.05	262.50	4,647
2023-02-15	285.38	285.94	282.00	284.80	262.27	15,440
2023-02-14	285.47	288.11	283.47	284.84	262.31	8,786
2023-02-13	284.37	288.14	284.37	288.14	265.35	1,904
2023-02-10	283.10	283.75	282.47	282.47	260.13	1,295
2023-02-09	284.71	288.56	284.71	287.57	264.82	89,627
2023-02-08	285.88	288.39	285.88	285.88	263.27	93,189
2023-02-07	282.55	288.08	282.55	286.06	263.43	4,664
2023-02-06	286.00	287.69	285.01	285.01	262.47	1,918
2023-02-03	288.22	289.60	287.09	288.29	265.49	2,288
2023-02-02	289.74	294.81	288.72	294.44	271.15	2,353
2023-02-01	276.60	278.15	276.20	277.80	255.83	178,308
2023-01-31	274.94	276.64	274.94	275.46	253.67	508
2023-01-30	274.65	276.69	273.57	276.54	254.67	55,572
2023-01-27	273.81	277.80	273.26	277.80	255.82	131
2023-01-26	275.79	276.94	271.46	272.32	250.78	616
2023-01-25	265.00	272.00	265.00	268.51	247.27	1,034
2023-01-24	276.64	277.09	275.47	275.73	253.92	519
2023-01-23	278.35	282.29	278.20	280.95	258.73	68,981
2023-01-20	272.88	276.74	272.88	276.74	254.85	128,830
2023-01-19	281.05	281.05	274.70	274.70	252.97	3,122
2023-01-18	284.57	287.00	279.39	279.63	257.51	1,762
2023-01-17	283.05	287.65	283.05	287.26	264.54	45,163
2023-01-13	283.84	283.84	279.47	281.05	258.82	287,376
2023-01-12	282.18	287.72	282.18	286.42	263.76	1,119
2023-01-11	274.93	281.04	274.93	279.68	257.56	836
2023-01-10	273.41	275.06	272.68	272.85	250.24	402
2023-01-09	271.92	277.99	271.92	277.99	254.95	856
2023-01-06	264.14	269.17	262.35	269.17	246.86	4,302
2023-01-05	267.42	267.42	262.21	262.25	240.51	665
2023-01-04	273.08	274.82	270.96	272.25	249.68	123
2023-01-03	266.84	271.96	266.84	267.54	245.37	384,511
2022-12-30	266.37	266.37	265.00	265.31	243.32	501
2022-12-29	266.25	270.58	266.25	269.33	247.01	4,414
2022-12-28	266.10	267.81	265.88	265.88	243.84	5,808
2022-12-23	264.06	266.04	264.06	266.04	243.99	169
2022-12-22	264.44	265.66	261.77	261.77	240.07	4,762
2022-12-21	264.48	269.74	264.48	269.39	247.06	3,588
2022-12-20	253.75	260.85	253.50	260.10	238.54	6,266
2022-12-19	264.48	264.48	255.49	255.49	234.32	252,173
2022-12-16	274.27	275.00	263.36	265.00	243.04	1,793
2022-12-15	287.43	287.94	280.55	280.55	257.30	2,154
2022-12-14	294.05	297.05	293.40	293.40	269.08	3,404
2022-12-13	302.20	303.20	294.14	294.14	269.76	10,905
2022-12-12	285.51	290.52	285.16	290.15	266.10	2,038
2022-12-09	290.18	291.46	288.69	290.47	266.39	3,412
2022-12-08	288.00	293.23	287.28	291.82	267.63	1,006
2022-12-07	285.35	285.87	283.76	285.87	262.18	1,078
2022-12-06	291.27	291.27	283.84	283.84	260.31	45,472
2022-12-05	295.77	296.52	293.84	294.08	269.71	958
2022-12-02	299.15	299.74	297.42	299.22	274.42	296

← NewerPage 16 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.