Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	283.94	285.93	281.84	285.93	261.09	861
2022-09-02	292.57	292.80	286.17	286.17	261.30	2,482
2022-09-01	288.02	288.02	284.84	287.83	262.82	653
2022-08-31	294.65	295.26	289.36	289.36	264.22	698
2022-08-30	297.54	297.74	290.71	290.78	265.51	17,780
2022-08-26	309.83	309.83	301.87	302.21	275.95	355
2022-08-25	307.12	310.04	307.12	307.61	280.88	233
2022-08-24	306.68	307.41	304.23	304.64	278.17	344
2022-08-23	308.08	310.99	307.12	307.94	281.18	810
2022-08-22	309.84	312.49	309.33	309.91	282.98	211
2022-08-19	316.90	316.90	313.74	315.66	288.23	912
2022-08-18	319.00	320.00	316.75	319.04	291.32	2,313
2022-08-17	317.80	320.00	316.00	316.97	289.43	990
2022-08-16	318.19	322.20	318.19	322.20	294.20	1,404
2022-08-15	317.68	320.75	317.68	320.74	292.87	575
2022-08-12	315.74	319.00	315.06	319.00	291.28	1,895
2022-08-11	317.75	319.76	315.53	316.45	288.95	119
2022-08-10	315.00	316.92	315.00	315.34	287.94	1,320
2022-08-09	308.10	310.74	307.72	310.16	283.21	5,643
2022-08-08	310.50	312.65	308.67	309.52	282.63	2,209
2022-08-05	304.87	308.35	304.29	307.21	280.52	1,021
2022-08-04	309.19	310.66	308.52	310.66	283.66	329
2022-08-03	302.08	308.40	302.08	308.40	281.60	478
2022-08-02	302.61	306.37	299.89	305.49	278.95	29
2022-08-01	302.53	306.45	302.48	304.50	278.04	291
2022-07-29	304.53	307.34	304.18	305.06	278.55	556
2022-07-28	296.98	303.86	296.28	303.72	277.33	1,279
2022-07-27	285.18	293.83	285.18	293.42	267.93	100,952
2022-07-26	287.91	288.93	284.66	284.66	259.92	258
2022-07-25	288.24	288.49	287.05	288.26	263.21	3,485
2022-07-22	287.50	290.53	286.27	286.27	261.39	3,673
2022-07-21	281.18	287.73	280.86	287.28	262.32	262
2022-07-20	280.00	282.38	279.98	280.43	256.06	105,146
2022-07-19	272.39	279.87	272.39	279.87	255.55	931
2022-07-18	273.00	275.26	272.88	272.88	249.17	367
2022-07-15	271.63	272.56	267.01	271.14	247.58	445
2022-07-14	268.51	268.51	261.92	267.01	243.81	1,585
2022-07-13	268.20	274.56	267.28	273.70	249.92	1,327
2022-07-12	274.60	278.56	274.60	278.56	253.47	618
2022-07-11	276.77	277.00	274.35	276.27	251.39	89
2022-07-08	277.65	279.30	276.08	277.95	252.92	1,261
2022-07-07	277.26	278.11	274.59	278.11	253.06	186
2022-07-06	277.96	277.96	275.46	276.45	251.55	2,273
2022-07-05	276.07	276.28	270.32	271.89	247.40	963
2022-07-04	280.65	280.65	280.65	280.65	255.37	65,363
2022-07-01	277.65	281.58	277.57	279.25	254.10	766
2022-06-30	276.27	279.72	275.61	279.72	254.53	1,278
2022-06-29	278.42	280.06	276.77	277.91	252.88	515
2022-06-28	293.09	295.54	286.10	286.45	260.65	1,075
2022-06-27	298.94	299.13	292.21	292.21	265.89	790
2022-06-24	285.41	295.69	285.41	295.69	269.06	2,414
2022-06-23	276.50	283.73	275.10	283.73	258.17	1,433
2022-06-22	279.09	288.77	279.09	288.77	262.76	5,431
2022-06-21	278.15	283.48	278.11	282.24	256.82	2,297
2022-06-17	272.61	278.06	272.21	276.78	251.85	253
2022-06-16	274.42	274.42	270.40	271.07	246.66	220
2022-06-15	276.98	280.42	276.98	278.40	253.33	10,517
2022-06-14	274.65	276.65	273.77	276.34	251.45	840
2022-06-13	276.66	280.00	275.66	279.93	254.72	2,087
2022-06-10	290.27	291.18	286.50	288.69	262.69	2,604

← NewerPage 18 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.