Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	308.29	312.41	308.29	311.03	282.19	700
2022-03-08	305.00	305.83	298.93	305.83	277.46	201
2022-03-07	311.20	314.00	305.51	307.87	279.32	492
2022-03-04	317.37	317.37	311.17	312.45	283.48	670
2022-03-03	321.93	324.54	316.71	321.55	291.73	241
2022-03-02	315.42	319.45	311.04	318.26	288.75	284
2022-03-01	317.00	317.60	311.59	311.59	282.69	105
2022-02-28	321.26	321.26	313.53	313.54	284.46	66
2022-02-25	317.33	322.43	317.00	322.43	292.53	2,216
2022-02-24	303.65	310.10	300.00	310.10	281.34	2,117
2022-02-23	322.77	322.91	316.41	316.41	287.07	862
2022-02-22	320.61	326.68	317.95	317.95	288.46	41,064
2022-02-18	324.41	326.03	322.11	322.58	292.67	220
2022-02-17	332.92	332.92	326.97	326.97	296.65	563
2022-02-16	330.15	331.38	325.48	331.38	300.65	8,693
2022-02-15	332.55	334.10	328.02	328.63	298.15	239
2022-02-14	323.08	327.61	321.76	321.88	292.03	1,255
2022-02-11	343.94	343.94	330.60	331.55	300.80	994
2022-02-10	355.53	355.53	342.03	342.03	310.31	39,426
2022-02-09	351.63	355.65	350.00	355.31	322.36	24,614
2022-02-08	339.98	345.00	339.98	345.00	313.01	2,725
2022-02-07	350.21	350.21	344.62	346.69	314.54	7
2022-02-04	344.89	348.50	341.28	347.32	315.11	38
2022-02-03	348.97	351.13	345.59	347.72	315.47	494
2022-02-02	358.48	358.91	354.00	358.20	324.98	5,645
2022-02-01	354.22	356.08	349.14	351.11	318.55	1,186
2022-01-31	345.00	351.15	344.15	349.69	317.26	3,717
2022-01-28	333.90	339.11	327.02	338.53	307.14	288
2022-01-27	337.53	341.07	332.27	334.49	303.47	1,699
2022-01-26	343.01	343.67	339.02	341.98	310.27	2,088
2022-01-25	334.40	337.22	328.20	337.22	305.95	93
2022-01-24	328.30	334.96	319.10	330.79	300.11	2,719
2022-01-21	341.35	343.38	338.18	338.64	307.24	839
2022-01-20	346.39	355.75	345.45	350.00	317.54	1,510
2022-01-19	350.52	354.93	349.96	349.96	317.51	409
2022-01-18	348.61	349.86	345.38	349.74	317.31	1,892
2022-01-14	356.98	359.03	350.31	350.59	318.08	5,727
2022-01-13	378.22	381.10	366.86	367.12	333.08	1,397
2022-01-12	381.58	383.32	376.00	377.51	342.50	2,736
2022-01-11	369.51	375.08	240.00	374.59	338.97	13,724
2022-01-10	363.42	370.75	360.63	369.65	334.50	338
2022-01-07	379.11	381.60	372.57	372.57	337.14	128
2022-01-06	382.57	391.04	376.57	377.23	341.36	489
2022-01-05	403.93	406.29	397.67	403.32	364.97	362
2022-01-04	411.55	411.55	404.98	404.98	366.47	599
2021-12-31	414.03	416.39	413.00	415.92	376.37	12
2021-12-30	415.92	416.96	412.41	415.10	375.63	117
2021-12-29	414.82	417.25	413.81	414.76	375.33	1,421
2021-12-23	402.30	406.58	400.56	404.45	365.99	626
2021-12-22	393.43	401.73	390.00	400.01	361.98	2,881
2021-12-21	391.34	392.30	385.22	392.30	355.00	275
2021-12-20	390.43	391.07	383.99	386.51	349.76	18,277
2021-12-17	396.22	404.26	393.00	400.15	362.10	788
2021-12-16	416.98	417.00	401.04	401.04	362.91	2,728
2021-12-15	370.21	372.36	367.94	371.00	335.72	489
2021-12-14	373.97	376.76	366.79	368.84	333.77	3,113
2021-12-13	379.44	381.58	377.28	378.49	342.50	694
2021-12-10	374.89	379.24	373.00	378.93	342.90	1,756
2021-12-09	375.61	375.61	370.80	372.80	337.36	3,514
2021-12-08	372.63	373.39	370.00	372.54	337.12	2,060

← NewerPage 20 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.