Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	302.45	304.86	300.40	302.96	277.85	56,697
2022-11-30	286.62	288.69	286.62	288.69	264.76	151
2022-11-29	289.31	290.48	287.60	287.60	263.77	627
2022-11-28	294.06	294.93	291.87	291.87	267.68	6,253
2022-11-25	294.60	297.27	294.30	295.96	271.43	1,801
2022-11-23	293.08	295.65	293.08	294.36	269.96	1,449
2022-11-22	288.85	292.43	287.02	292.43	268.19	14,160
2022-11-21	285.85	287.72	285.50	287.37	263.55	219
2022-11-18	290.61	290.61	283.29	284.49	260.91	887
2022-11-17	285.81	289.19	283.65	288.81	264.87	1,714
2022-11-16	292.75	293.30	290.53	291.53	267.37	37,545
2022-11-15	293.00	295.71	290.52	290.52	266.44	1,937
2022-11-14	286.15	292.36	286.15	290.82	266.72	949
2022-11-11	287.21	290.12	280.76	290.12	266.07	2,000
2022-11-10	277.00	285.36	277.00	285.36	261.70	2,137
2022-11-09	269.03	269.03	266.32	268.23	246.00	384,393
2022-11-08	271.10	274.70	269.63	274.57	251.81	1,268
2022-11-07	262.75	265.77	262.75	265.77	243.74	2,138
2022-11-04	259.93	263.48	256.93	256.93	235.64	244
2022-11-03	272.45	272.45	258.06	258.65	237.21	14,442
2022-11-02	279.77	283.09	277.14	277.16	254.19	1,040
2022-11-01	287.06	287.59	281.25	282.71	259.28	4,370
2022-10-31	283.48	286.47	283.48	284.09	260.54	232
2022-10-28	279.06	285.60	279.06	285.58	261.91	1,252
2022-10-27	281.18	282.40	278.90	281.41	258.09	638
2022-10-26	278.50	283.08	278.20	278.93	255.81	352
2022-10-25	275.49	280.10	275.49	278.91	255.80	625
2022-10-24	272.71	274.70	270.56	274.02	251.31	4,718
2022-10-21	261.53	268.29	261.53	268.29	246.05	807
2022-10-20	264.27	268.21	262.94	262.94	241.15	416
2022-10-19	262.18	264.48	261.47	261.47	239.80	476
2022-10-18	268.46	269.43	262.98	264.45	242.53	2,243
2022-10-17	257.91	260.56	257.91	260.54	238.95	302
2022-10-14	261.13	261.51	253.44	253.61	232.59	541
2022-10-13	243.03	256.51	243.03	256.51	235.25	1,918
2022-10-12	252.38	253.46	251.19	251.19	230.37	15,822
2022-10-11	256.20	256.90	254.89	256.23	233.97	651
2022-10-10	261.49	261.49	258.43	258.82	236.33	2,081
2022-10-07	269.47	269.47	260.20	260.68	238.03	210,015
2022-10-06	273.84	275.25	271.49	273.03	249.31	748
2022-10-05	271.35	274.60	269.94	274.60	250.74	2,170
2022-10-04	270.40	274.76	270.40	274.13	250.31	2,362
2022-10-03	257.30	264.43	257.30	264.43	241.45	275,047
2022-09-30	258.71	263.42	258.06	259.90	237.32	1,128
2022-09-29	261.93	261.93	256.31	259.00	236.50	194,224
2022-09-28	257.00	262.65	256.88	262.60	239.78	1,307
2022-09-27	257.54	263.08	254.95	254.95	232.80	23,313
2022-09-26	258.04	261.47	257.40	257.57	235.19	506
2022-09-23	259.14	259.89	256.94	258.49	236.03	1,643
2022-09-22	265.42	269.88	262.02	263.47	240.57	23,279
2022-09-21	270.24	274.26	269.90	272.26	248.60	13,432
2022-09-20	274.98	274.98	268.93	271.67	248.07	257,112
2022-09-16	272.70	273.07	270.89	271.58	247.98	719
2022-09-15	277.23	279.05	273.89	276.34	252.33	1,698
2022-09-14	280.94	281.94	276.94	276.94	252.87	16,172
2022-09-13	287.92	289.63	285.61	286.32	261.44	1,257
2022-09-12	293.87	296.60	293.87	296.15	270.42	2,363
2022-09-09	289.40	291.94	289.08	291.00	265.72	905
2022-09-08	284.20	288.13	284.13	287.67	262.67	1,249
2022-09-07	281.70	287.23	281.70	287.23	262.27	58

← NewerPage 17 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.