Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	249.63	249.63	244.00	247.43	237.65	34,092
2025-08-05	258.78	258.78	248.00	249.02	239.18	5,044
2025-08-04	264.69	264.69	256.63	257.29	247.12	2,572
2025-08-01	266.96	267.01	255.92	255.92	245.80	3,896
2025-07-31	270.01	273.79	266.70	269.55	258.90	2,617
2025-07-30	279.00	279.00	275.38	276.03	265.12	3,342
2025-07-29	278.99	278.99	277.00	277.80	266.82	3,399
2025-07-28	281.00	281.00	275.82	276.16	265.24	1,978
2025-07-25	282.43	284.02	280.67	283.64	272.42	2,191
2025-07-24	285.00	285.00	279.80	281.34	270.22	1,537
2025-07-23	287.98	290.96	287.98	288.54	277.13	2,211
2025-07-22	282.79	285.96	281.80	285.75	274.46	1,250
2025-07-21	283.80	284.62	282.30	283.31	272.12	1,477
2025-07-18	282.50	283.77	280.00	281.06	269.95	6,293
2025-07-17	279.66	282.32	278.44	281.17	270.05	2,976
2025-07-16	276.07	279.73	275.00	279.35	268.31	1,974
2025-07-15	281.23	281.82	276.77	277.52	266.56	3,076
2025-07-14	280.00	282.23	277.04	280.19	269.11	6,099
2025-07-11	290.60	290.66	280.80	281.90	270.75	5,455
2025-07-10	302.00	302.00	285.97	289.48	278.04	3,351
2025-07-09	303.44	304.19	294.93	296.50	284.78	3,320
2025-07-08	302.00	307.50	301.24	303.11	289.71	1,635
2025-07-07	304.78	304.78	300.46	300.46	287.17	2,149
2025-07-03	302.41	305.23	302.29	304.29	290.84	913
2025-07-02	305.00	305.00	298.39	300.59	287.30	6,251
2025-07-01	299.00	303.85	297.95	303.42	290.00	4,835
2025-06-30	299.62	299.62	296.10	298.14	284.95	3,639
2025-06-27	296.80	296.80	294.34	294.40	281.38	1,752
2025-06-26	296.59	297.10	292.66	295.04	281.99	10,867
2025-06-25	301.20	303.00	296.04	296.16	283.07	12,921
2025-06-24	297.00	300.82	295.21	299.76	286.51	5,321
2025-06-23	284.38	292.53	277.00	292.29	279.37	8,286
2025-06-20	315.81	315.81	273.08	284.88	272.28	14,789
2025-06-18	315.00	315.00	309.04	309.59	295.90	29,609
2025-06-17	312.68	315.85	312.27	312.92	299.08	1,607
2025-06-16	316.00	317.11	313.34	313.34	299.49	19,627
2025-06-13	315.29	317.26	309.62	314.85	300.93	4,743
2025-06-12	319.00	319.00	315.86	317.98	303.92	14,727
2025-06-11	321.86	322.00	318.54	318.54	304.45	6,364
2025-06-10	317.57	321.61	316.97	320.31	306.14	1,170
2025-06-09	318.22	318.80	316.14	318.17	304.10	2,689
2025-06-06	312.02	320.15	312.02	316.83	302.82	972
2025-06-05	317.00	317.46	313.45	315.35	301.41	1,428
2025-06-04	315.59	316.59	314.40	315.75	301.79	1,248
2025-06-03	313.21	313.96	310.91	312.72	298.89	2,018
2025-06-02	314.57	314.57	311.25	313.47	299.61	1,505
2025-05-30	318.97	318.97	314.01	314.62	300.71	835
2025-05-29	320.00	320.00	314.56	317.98	303.92	2,496
2025-05-28	315.49	317.41	314.70	315.57	301.61	2,263
2025-05-27	314.00	315.43	312.01	315.29	301.35	4,277
2025-05-23	310.00	311.78	307.82	311.40	297.63	1,140
2025-05-22	318.43	319.18	316.10	317.98	303.92	1,205
2025-05-21	320.00	322.73	317.04	318.16	304.09	1,184
2025-05-20	317.68	319.98	317.52	318.93	304.83	3,609
2025-05-19	315.79	320.43	314.67	320.31	306.15	3,958
2025-05-16	316.47	317.42	310.00	316.81	302.80	2,594
2025-05-15	321.15	323.77	319.95	323.77	309.46	1,848
2025-05-14	322.55	322.55	318.24	321.33	307.12	2,863
2025-05-13	321.92	325.20	321.92	323.44	309.14	4,140
2025-05-12	313.19	322.13	310.63	321.59	307.37	2,615

← NewerPage 6 of 21 · 1,237 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.