Accenture plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	370.00	372.94	367.75	371.13	335.84	290
2021-12-06	361.99	365.50	358.63	363.82	329.23	452
2021-12-03	369.88	369.88	357.89	359.43	325.25	296
2021-12-02	363.27	368.56	358.62	367.41	332.48	1,249
2021-12-01	368.89	369.28	363.32	367.62	332.67	1,723
2021-11-30	361.67	364.92	359.91	363.53	328.96	1,440
2021-11-29	359.14	369.24	359.13	368.46	333.43	665
2021-11-26	361.17	362.73	352.80	352.80	319.26	1,183
2021-11-24	359.68	361.94	358.70	361.94	327.53	233
2021-11-23	358.38	362.90	357.35	358.20	324.14	1,836
2021-11-22	372.98	372.98	363.60	364.18	329.55	1,173
2021-11-19	371.95	374.59	371.16	371.16	335.87	143
2021-11-18	371.32	375.00	369.53	371.85	336.49	630
2021-11-17	371.16	374.68	369.66	371.69	336.35	8,309
2021-11-16	367.30	372.85	367.05	371.78	336.43	881
2021-11-15	371.77	372.48	369.85	370.28	335.07	3,369
2021-11-12	368.00	371.07	366.63	370.58	335.34	4,643
2021-11-11	365.58	366.83	364.80	366.55	331.70	369
2021-11-10	364.97	366.54	364.04	364.55	329.89	3,035
2021-11-09	367.08	367.11	364.99	366.18	331.36	152
2021-11-08	370.00	370.59	366.55	366.55	331.70	8,527
2021-11-05	368.85	372.01	367.56	368.10	333.10	7,714
2021-11-04	362.94	366.41	362.51	366.40	331.56	361
2021-11-03	361.50	362.81	355.11	361.71	327.32	6,520
2021-11-02	356.95	362.36	356.87	361.03	326.70	15,529
2021-11-01	359.37	360.00	352.12	354.17	320.49	1,223
2021-10-29	354.58	359.58	354.58	359.11	324.96	284
2021-10-28	355.44	357.42	355.00	356.16	322.29	100
2021-10-27	356.34	356.34	354.57	356.18	322.31	2,643
2021-10-26	356.99	358.75	356.44	357.64	323.63	3,927
2021-10-25	353.27	356.90	352.56	356.90	322.96	273

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.