Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	249.00	250.73	244.65	248.93	240.64	10,345
2025-10-30	248.20	251.64	244.19	250.09	241.77	2,928
2025-10-29	254.34	255.39	249.91	250.49	242.15	2,677
2025-10-28	251.00	254.73	249.25	253.89	245.43	3,987
2025-10-27	249.99	252.25	245.12	251.87	243.49	5,368
2025-10-24	249.80	253.69	247.12	248.01	239.76	3,203
2025-10-23	248.49	253.69	245.42	246.82	238.60	2,170
2025-10-22	250.02	253.69	247.30	249.06	240.77	2,394
2025-10-21	242.99	251.82	239.16	250.70	242.36	3,254
2025-10-20	239.27	243.90	239.27	242.31	234.24	5,805
2025-10-17	234.02	238.05	230.00	238.05	230.13	3,503
2025-10-16	241.00	241.00	234.50	234.64	226.83	3,787
2025-10-15	245.50	247.37	239.58	241.14	233.11	9,053
2025-10-14	242.14	245.47	239.60	245.13	236.97	3,601
2025-10-13	247.45	247.45	239.59	242.79	234.71	3,943
2025-10-10	251.65	253.15	241.92	242.96	234.87	7,710
2025-10-09	254.79	254.79	249.97	253.23	244.80	3,010
2025-10-08	252.56	253.43	247.93	252.52	242.54	8,256
2025-10-07	248.00	252.56	248.00	249.90	240.02	33,197
2025-10-06	247.00	247.20	242.09	246.82	237.06	6,405
2025-10-03	244.79	246.36	242.55	243.98	234.34	5,836
2025-10-02	243.75	247.80	242.28	244.89	235.21	8,822
2025-10-01	246.70	248.90	239.93	241.49	231.95	7,762
2025-09-30	247.20	252.02	246.00	247.72	237.93	4,345
2025-09-29	239.75	248.74	237.58	248.56	238.74	17,809
2025-09-26	233.44	240.86	231.39	240.86	231.34	12,653
2025-09-25	240.80	244.47	229.00	231.80	222.64	12,994
2025-09-24	233.61	239.42	233.60	238.95	229.51	4,703
2025-09-23	240.55	242.00	234.10	234.40	225.14	7,061
2025-09-22	239.20	242.46	238.89	239.42	229.95	5,505
2025-09-19	240.47	240.90	234.19	235.71	226.39	8,109
2025-09-18	244.00	245.55	237.93	239.88	230.40	4,394
2025-09-17	236.90	245.04	236.70	243.41	233.79	3,294
2025-09-16	238.00	238.98	235.87	236.64	227.29	2,416
2025-09-15	241.78	242.32	236.81	237.06	227.69	2,556
2025-09-12	243.50	245.34	239.96	240.04	230.55	5,406
2025-09-11	243.75	244.58	242.28	243.22	233.61	9,809
2025-09-10	251.74	253.41	240.88	241.83	232.27	4,475
2025-09-09	254.50	255.05	249.85	251.66	241.71	2,038
2025-09-08	256.00	256.00	249.97	254.67	244.60	863
2025-09-05	253.39	258.51	250.56	250.56	240.66	1,541
2025-09-04	253.27	254.58	247.84	253.04	243.04	4,649
2025-09-03	254.50	254.75	251.42	253.25	243.24	1,349
2025-09-02	260.00	260.04	252.09	254.88	244.80	11,085
2025-08-29	256.94	259.45	256.45	258.76	248.53	1,714
2025-08-28	257.86	258.40	254.17	255.06	244.98	2,396
2025-08-27	256.25	258.13	255.50	256.52	246.38	4,949
2025-08-26	255.34	256.56	253.35	254.05	244.01	6,724
2025-08-22	255.64	261.98	254.47	260.41	250.12	2,802
2025-08-21	255.19	255.19	250.87	252.53	242.55	2,096
2025-08-20	254.57	260.12	254.57	256.90	246.75	3,799
2025-08-19	249.94	257.37	249.70	254.43	244.37	2,387
2025-08-18	247.92	250.88	245.74	248.52	238.70	4,079
2025-08-15	245.01	249.19	245.01	247.76	237.96	1,536
2025-08-14	246.22	248.00	242.43	245.71	236.00	6,697
2025-08-13	238.75	246.54	237.42	245.77	236.05	7,458
2025-08-12	239.00	242.27	237.84	238.31	228.90	1,940
2025-08-11	239.85	241.79	237.00	237.52	228.13	1,974
2025-08-08	243.07	244.00	238.22	239.33	229.87	7,760
2025-08-07	250.09	251.25	239.97	241.02	231.49	7,042

← NewerPage 5 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.