Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	300.65	301.66	299.18	300.32	273.27	2,322
2022-06-08	305.00	306.61	302.68	302.68	275.42	34
2022-06-07	300.43	304.52	300.43	304.52	277.09	745
2022-06-06	310.00	311.14	305.95	306.77	279.14	1,280
2022-06-01	304.13	304.90	298.29	298.95	272.02	1,103
2022-05-31	302.40	304.81	298.73	301.30	274.16	2,771
2022-05-27	293.44	303.67	293.30	301.99	274.79	1,484
2022-05-26	282.77	290.12	279.29	289.97	263.85	736
2022-05-25	278.55	279.21	276.52	276.57	251.66	838
2022-05-24	279.82	282.81	273.56	277.57	252.57	231
2022-05-23	281.28	283.39	276.67	282.41	256.97	702
2022-05-20	275.58	277.68	268.17	269.98	245.66	2,067
2022-05-19	270.15	277.25	270.15	274.29	249.59	1,785
2022-05-18	286.87	287.99	275.25	275.25	250.46	91,541
2022-05-17	294.59	295.00	288.46	291.03	264.82	995
2022-05-16	284.68	288.57	284.31	288.41	262.43	1,659
2022-05-13	285.00	288.37	280.23	288.07	262.12	4,604
2022-05-12	277.01	281.25	277.01	278.68	253.58	1,780
2022-05-11	284.59	288.15	281.00	282.11	256.70	5,891
2022-05-10	290.00	292.62	284.68	291.05	264.84	37,096
2022-05-09	290.51	292.13	286.63	287.97	262.03	506
2022-05-06	295.65	296.91	291.37	295.68	269.05	906
2022-05-05	310.15	311.29	298.35	298.35	271.48	1,646
2022-05-04	303.15	306.17	302.03	306.17	278.59	28,217
2022-05-03	306.68	307.08	303.83	304.60	277.17	5,555
2022-04-29	310.00	311.04	306.25	306.25	278.67	2,814
2022-04-28	308.16	312.27	307.94	312.27	284.14	35,586
2022-04-27	302.98	306.63	302.98	306.45	278.85	4,145
2022-04-26	311.62	311.62	305.41	305.41	277.90	1,998
2022-04-25	309.39	309.72	306.51	309.13	281.29	1,095
2022-04-22	321.02	322.08	316.51	316.51	288.00	2,021
2022-04-21	325.39	330.21	323.37	325.48	296.16	403
2022-04-20	324.03	327.92	323.91	327.05	297.59	2,281
2022-04-19	312.71	317.61	311.61	317.43	288.84	1,054
2022-04-14	326.88	328.28	320.18	320.19	291.35	1,042
2022-04-13	324.51	326.04	324.34	324.43	295.21	11,344
2022-04-12	329.73	332.52	329.26	331.00	300.30	1,655
2022-04-11	336.10	338.95	325.18	329.00	298.49	1,315
2022-04-08	342.43	344.13	340.51	340.51	308.93	1,478
2022-04-07	338.99	342.68	338.13	342.68	310.90	42,843
2022-04-06	338.65	339.09	335.17	339.09	307.64	228
2022-04-05	341.50	344.96	340.28	344.32	312.39	5,478
2022-04-04	344.72	344.72	339.96	343.01	311.20	477
2022-04-01	338.59	339.99	336.60	339.61	308.12	73
2022-03-31	340.53	343.25	334.28	341.26	309.61	923
2022-03-30	338.31	340.33	334.53	338.80	307.38	22,269
2022-03-29	339.19	340.50	334.96	338.58	307.18	308
2022-03-28	328.95	330.08	325.49	327.42	297.06	135
2022-03-25	327.58	329.21	324.47	326.42	296.15	462
2022-03-24	321.58	324.51	320.00	322.70	292.77	251
2022-03-23	325.44	325.44	321.25	321.25	291.45	1,653
2022-03-22	324.00	328.36	324.00	326.45	296.18	2,321
2022-03-21	323.37	325.84	321.35	321.35	291.55	663
2022-03-18	319.35	322.58	316.60	319.00	289.41	343
2022-03-17	338.25	340.70	319.50	320.97	291.20	3,698
2022-03-16	322.10	325.32	319.35	321.07	291.30	451
2022-03-15	311.30	315.13	311.30	313.52	284.45	394
2022-03-14	311.87	311.87	304.37	305.19	276.89	136
2022-03-11	314.91	318.23	309.37	315.18	285.95	338
2022-03-10	309.82	309.82	304.34	305.05	276.77	786

← NewerPage 19 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.