Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	178.97	180.45	173.23	178.32	174.84	3,562
2026-04-28	177.56	181.77	176.20	178.36	174.87	2,658
2026-04-27	179.00	182.00	175.00	179.35	175.85	6,402
2026-04-24	179.06	182.00	173.99	176.72	173.27	14,239
2026-04-23	188.65	193.58	174.92	177.40	173.94	15,799
2026-04-22	194.71	197.50	188.31	188.51	184.83	7,765
2026-04-21	195.06	199.83	194.00	196.50	192.66	3,097
2026-04-20	196.95	199.60	193.71	194.78	190.97	3,339
2026-04-17	194.50	199.68	189.42	196.21	192.38	4,947
2026-04-16	194.95	196.88	191.30	194.20	190.41	3,711
2026-04-15	191.68	196.42	184.59	195.36	191.54	3,032
2026-04-14	192.66	194.28	189.57	189.98	186.27	7,257
2026-04-13	178.50	190.99	177.27	190.99	187.25	6,437
2026-04-10	185.90	187.43	177.46	178.49	175.00	3,085
2026-04-09	193.00	197.15	182.26	183.96	180.36	5,750
2026-04-08	202.80	203.75	194.00	195.00	191.19	12,297
2026-04-07	198.20	202.99	195.50	197.68	192.22	1,499
2026-04-02	194.80	200.91	186.21	199.58	194.07	6,173
2026-04-01	128.04	229.69	128.04	128.04	124.50	627
2026-03-31	198.00	203.80	191.62	197.66	192.20	3,875
2026-03-30	194.85	198.46	191.00	196.52	191.09	10,940
2026-03-27	196.80	197.00	190.11	193.24	187.90	14,955
2026-03-26	193.60	197.42	188.00	196.08	190.66	7,030
2026-03-25	195.60	200.00	188.49	192.69	187.37	4,852
2026-03-24	201.24	202.88	190.78	193.57	188.22	8,254
2026-03-23	198.03	205.00	193.50	201.63	196.06	7,782
2026-03-20	204.36	207.37	198.63	199.84	194.32	25,839
2026-03-19	195.80	207.98	184.00	205.08	199.42	22,421
2026-03-18	200.45	200.50	194.64	195.65	190.25	10,261
2026-03-17	199.00	204.79	197.50	199.26	193.76	11,998
2026-03-16	196.65	205.00	195.50	198.81	193.32	17,753
2026-03-13	196.90	200.41	195.00	196.09	190.67	6,681
2026-03-12	200.20	204.99	195.68	196.22	190.80	5,310
2026-03-11	206.00	207.00	197.50	200.85	195.30	15,394
2026-03-10	210.00	211.33	199.81	201.99	196.41	11,202
2026-03-09	215.00	215.79	205.95	206.52	200.82	7,991
2026-03-06	216.88	217.60	190.00	214.81	208.88	2,326
2026-03-05	210.49	216.78	207.01	216.40	210.42	5,279
2026-03-04	209.52	215.76	207.00	213.01	207.13	6,099
2026-03-03	205.71	212.58	203.00	212.46	206.59	6,411
2026-03-02	204.69	209.74	201.00	206.11	200.42	4,556
2026-02-27	205.44	209.23	199.45	207.77	202.03	6,975
2026-02-26	192.46	206.99	191.56	205.78	200.10	9,358
2026-02-25	198.43	200.00	188.90	192.28	186.97	6,837
2026-02-24	202.75	204.50	196.34	199.95	194.42	4,209
2026-02-23	215.49	219.80	204.79	205.36	199.69	8,054
2026-02-20	214.52	220.00	211.50	214.06	208.15	4,670
2026-02-19	224.20	227.00	211.05	212.16	206.30	5,132
2026-02-18	220.79	224.24	217.87	223.64	217.46	1,394
2026-02-17	225.20	229.70	217.46	220.86	214.76	3,085
2026-02-13	220.55	227.30	220.00	224.63	218.43	9,405
2026-02-12	230.76	235.00	215.35	220.35	214.26	11,546
2026-02-11	241.00	244.37	228.90	231.44	225.05	2,318
2026-02-10	235.79	243.87	232.99	241.20	234.54	1,185
2026-02-09	243.85	247.00	232.06	236.66	230.12	2,534
2026-02-06	234.00	240.37	232.00	238.41	231.82	4,735
2026-02-05	239.81	246.37	234.11	235.66	229.15	4,148
2026-02-04	243.00	245.00	231.25	242.88	236.17	4,004
2026-02-03	267.99	268.00	238.39	240.51	233.87	13,349
2026-02-02	263.57	270.00	259.44	267.05	259.67	6,277

← NewerPage 3 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.