Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 309.09 | 311.20 | 306.78 | 307.65 | 294.05 | 1,251 |
| 2025-05-08 | 308.82 | 313.15 | 308.23 | 313.15 | 299.30 | 2,942 |
| 2025-05-07 | 304.80 | 308.00 | 303.95 | 304.94 | 291.46 | 1,408 |
| 2025-05-06 | 304.80 | 305.70 | 303.35 | 303.77 | 290.34 | 1,760 |
| 2025-05-02 | 305.00 | 306.35 | 303.82 | 305.37 | 291.87 | 3,624 |
| 2025-05-01 | 301.99 | 304.70 | 298.60 | 302.72 | 289.34 | 2,442 |
| 2025-04-30 | 298.47 | 298.47 | 291.85 | 297.53 | 284.37 | 1,487 |
| 2025-04-29 | 296.10 | 297.98 | 293.75 | 297.26 | 284.12 | 1,313 |
| 2025-04-28 | 295.00 | 296.05 | 291.34 | 291.34 | 278.46 | 1,044 |
| 2025-04-25 | 291.93 | 297.87 | 289.02 | 292.47 | 279.54 | 1,958 |
| 2025-04-24 | 286.00 | 291.41 | 284.75 | 291.32 | 278.44 | 104,355 |
| 2025-04-23 | 290.00 | 296.87 | 288.27 | 289.48 | 276.68 | 1,707 |
| 2025-04-22 | 281.93 | 285.17 | 280.43 | 283.30 | 270.77 | 2,527 |
| 2025-04-17 | 285.69 | 287.91 | 281.93 | 284.66 | 272.07 | 1,206 |
| 2025-04-16 | 290.61 | 292.47 | 286.21 | 286.90 | 274.21 | 1,850 |
| 2025-04-15 | 288.92 | 292.22 | 287.88 | 289.14 | 276.36 | 2,616 |
| 2025-04-14 | 286.58 | 293.13 | 286.00 | 290.41 | 277.57 | 2,575 |
| 2025-04-11 | 286.78 | 286.78 | 277.52 | 285.04 | 272.44 | 2,800 |
| 2025-04-10 | 289.00 | 295.78 | 279.03 | 281.81 | 269.35 | 5,820 |
| 2025-04-09 | 279.70 | 297.50 | 278.54 | 294.50 | 281.48 | 1,197 |
| 2025-04-08 | 298.34 | 298.34 | 282.99 | 283.72 | 269.76 | 1,596 |
| 2025-04-07 | 284.83 | 292.21 | 275.00 | 284.93 | 270.91 | 2,333 |
| 2025-04-04 | 300.30 | 300.30 | 289.24 | 291.44 | 277.10 | 2,113 |
| 2025-04-03 | 307.15 | 311.84 | 303.03 | 304.32 | 289.35 | 10,068 |
| 2025-04-02 | 301.50 | 317.70 | 301.50 | 314.96 | 299.46 | 1,760 |
| 2025-04-01 | 312.02 | 315.95 | 310.98 | 312.36 | 296.99 | 8,902 |
| 2025-03-31 | 302.00 | 309.67 | 300.21 | 309.25 | 294.03 | 12,891 |
| 2025-03-28 | 308.53 | 309.96 | 304.40 | 304.48 | 289.50 | 4,304 |
| 2025-03-27 | 311.71 | 312.88 | 308.18 | 309.31 | 294.09 | 10,704 |
| 2025-03-26 | 310.00 | 312.53 | 309.03 | 309.89 | 294.64 | 3,059 |
| 2025-03-25 | 308.52 | 311.85 | 305.79 | 307.83 | 292.68 | 14,015 |
| 2025-03-24 | 310.42 | 310.42 | 304.64 | 307.64 | 292.50 | 8,008 |
| 2025-03-21 | 300.95 | 304.62 | 295.82 | 303.40 | 288.47 | 18,092 |
| 2025-03-20 | 325.84 | 334.50 | 290.00 | 299.71 | 284.96 | 10,720 |
| 2025-03-19 | 325.71 | 326.70 | 321.55 | 323.57 | 307.65 | 17,774 |
| 2025-03-18 | 322.60 | 325.00 | 319.49 | 322.85 | 306.97 | 9,270 |
| 2025-03-17 | 322.00 | 326.33 | 319.53 | 325.18 | 309.18 | 7,479 |
| 2025-03-14 | 317.00 | 318.19 | 314.67 | 317.14 | 301.54 | 798 |
| 2025-03-13 | 324.32 | 324.32 | 314.60 | 318.00 | 302.35 | 4,258 |
| 2025-03-12 | 328.52 | 329.23 | 323.07 | 324.53 | 308.56 | 12,470 |
| 2025-03-11 | 334.50 | 334.90 | 325.62 | 330.63 | 314.36 | 3,598 |
| 2025-03-10 | 338.50 | 340.88 | 332.75 | 332.75 | 316.38 | 5,988 |
| 2025-03-07 | 340.22 | 342.65 | 335.92 | 340.30 | 323.56 | 3,202 |
| 2025-03-06 | 344.52 | 347.05 | 340.65 | 340.65 | 323.89 | 8,946 |
| 2025-03-05 | 345.70 | 348.22 | 343.64 | 347.71 | 330.61 | 2,950 |
| 2025-03-04 | 342.18 | 348.51 | 341.47 | 346.42 | 329.38 | 23,665 |
| 2025-03-03 | 339.97 | 351.52 | 339.97 | 346.96 | 329.89 | 3,075 |
| 2025-02-28 | 357.15 | 358.99 | 342.79 | 343.62 | 326.71 | 2,313 |
| 2025-02-27 | 358.39 | 361.63 | 355.49 | 361.05 | 343.29 | 3,606 |
| 2025-02-26 | 360.77 | 362.95 | 356.80 | 356.99 | 339.43 | 3,803 |
| 2025-02-25 | 360.00 | 364.93 | 359.54 | 364.71 | 346.77 | 4,285 |
| 2025-02-24 | 365.02 | 366.80 | 361.01 | 363.42 | 345.53 | 2,774 |
| 2025-02-21 | 382.77 | 384.03 | 364.59 | 365.30 | 347.33 | 8,978 |
| 2025-02-20 | 389.76 | 390.99 | 385.53 | 385.53 | 366.56 | 2,546 |
| 2025-02-19 | 386.72 | 391.60 | 384.38 | 391.60 | 372.33 | 1,202 |
| 2025-02-18 | 384.00 | 388.91 | 381.67 | 387.18 | 368.13 | 5,167 |
| 2025-02-14 | 391.10 | 391.61 | 387.73 | 388.51 | 369.40 | 2,404 |
| 2025-02-13 | 388.76 | 389.31 | 384.95 | 388.13 | 369.03 | 2,722 |
| 2025-02-12 | 389.00 | 391.12 | 385.64 | 390.86 | 371.63 | 3,760 |
| 2025-02-11 | 384.00 | 387.34 | 383.72 | 387.03 | 367.99 | 1,750 |
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.