Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 393.99 | 393.99 | 385.21 | 387.26 | 368.20 | 9,925 |
| 2025-02-07 | 389.00 | 390.51 | 385.66 | 388.76 | 369.64 | 5,245 |
| 2025-02-06 | 398.40 | 398.40 | 388.57 | 388.57 | 369.46 | 2,502 |
| 2025-02-05 | 391.50 | 396.24 | 390.27 | 395.84 | 376.36 | 2,823 |
| 2025-02-04 | 381.57 | 391.07 | 380.11 | 391.07 | 371.83 | 2,086 |
| 2025-02-03 | 372.50 | 386.37 | 371.79 | 384.99 | 366.05 | 4,064 |
| 2025-01-31 | 380.42 | 386.96 | 379.77 | 384.98 | 366.04 | 2,413 |
| 2025-01-30 | 377.82 | 385.83 | 376.58 | 382.17 | 363.37 | 5,064 |
| 2025-01-29 | 377.00 | 381.89 | 374.11 | 374.31 | 355.89 | 1,470 |
| 2025-01-28 | 367.45 | 382.03 | 367.45 | 377.37 | 358.80 | 4,359 |
| 2025-01-27 | 358.93 | 373.14 | 357.85 | 373.11 | 354.75 | 3,807 |
| 2025-01-24 | 362.14 | 364.02 | 360.11 | 362.81 | 344.96 | 19,767 |
| 2025-01-23 | 358.70 | 363.14 | 355.84 | 360.59 | 342.85 | 3,028 |
| 2025-01-22 | 358.25 | 359.84 | 355.02 | 358.50 | 340.86 | 1,243 |
| 2025-01-21 | 348.01 | 356.35 | 348.01 | 356.11 | 338.59 | 3,314 |
| 2025-01-17 | 354.46 | 355.49 | 353.19 | 354.19 | 336.76 | 14,633 |
| 2025-01-16 | 349.11 | 352.32 | 347.00 | 351.89 | 334.58 | 102,522 |
| 2025-01-15 | 352.76 | 355.20 | 349.07 | 351.71 | 333.00 | 1,491 |
| 2025-01-14 | 351.21 | 352.61 | 345.71 | 348.08 | 329.56 | 1,044 |
| 2025-01-13 | 347.65 | 350.79 | 344.85 | 350.69 | 332.03 | 23,056 |
| 2025-01-10 | 355.82 | 357.77 | 349.82 | 350.58 | 331.93 | 1,975 |
| 2025-01-08 | 358.30 | 363.37 | 355.44 | 357.50 | 338.48 | 2,279 |
| 2025-01-07 | 358.00 | 364.95 | 354.30 | 358.21 | 339.15 | 2,887 |
| 2025-01-06 | 353.00 | 354.44 | 351.15 | 351.15 | 332.47 | 1,442 |
| 2025-01-03 | 348.30 | 354.39 | 348.30 | 353.87 | 335.04 | 1,567 |
| 2025-01-02 | 353.50 | 354.45 | 346.93 | 346.93 | 328.47 | 4,234 |
| 2024-12-31 | 354.98 | 354.98 | 351.33 | 351.43 | 332.73 | 122 |
| 2024-12-30 | 352.00 | 354.35 | 349.40 | 353.36 | 334.56 | 1,130 |
| 2024-12-27 | 358.78 | 360.63 | 354.25 | 356.04 | 337.10 | 844 |
| 2024-12-24 | 358.72 | 361.43 | 358.33 | 361.14 | 341.93 | 4,380 |
| 2024-12-23 | 361.20 | 363.40 | 355.85 | 359.19 | 340.08 | 7,288 |
| 2024-12-20 | 370.48 | 371.12 | 362.45 | 369.07 | 349.44 | 3,177 |
| 2024-12-19 | 357.00 | 376.80 | 347.61 | 373.35 | 353.49 | 46,509 |
| 2024-12-18 | 357.53 | 359.01 | 354.39 | 354.73 | 335.86 | 1,830 |
| 2024-12-17 | 357.14 | 358.24 | 353.65 | 355.75 | 336.82 | 1,732 |
| 2024-12-16 | 359.50 | 360.89 | 356.65 | 356.75 | 337.77 | 1,419 |
| 2024-12-13 | 360.00 | 360.82 | 356.57 | 358.17 | 339.11 | 2,188 |
| 2024-12-12 | 363.70 | 363.70 | 355.31 | 360.00 | 340.85 | 1,157 |
| 2024-12-11 | 364.99 | 366.28 | 363.12 | 365.14 | 345.71 | 4,571 |
| 2024-12-10 | 358.70 | 366.30 | 357.48 | 365.20 | 345.77 | 1,778 |
| 2024-12-09 | 360.43 | 365.20 | 358.65 | 358.68 | 339.59 | 1,180 |
| 2024-12-06 | 364.92 | 371.84 | 363.10 | 364.05 | 344.68 | 3,392 |
| 2024-12-05 | 355.00 | 359.85 | 355.00 | 358.36 | 339.30 | 10,435 |
| 2024-12-04 | 354.94 | 362.11 | 352.95 | 361.03 | 341.82 | 1,518 |
| 2024-12-03 | 349.89 | 353.11 | 346.78 | 349.55 | 330.95 | 1,813 |
| 2024-12-02 | 365.50 | 365.50 | 357.14 | 359.21 | 340.10 | 7,782 |
| 2024-11-29 | 360.00 | 365.02 | 360.00 | 362.37 | 343.09 | 6,665 |
| 2024-11-27 | 364.38 | 365.67 | 360.96 | 361.24 | 342.02 | 3,398 |
| 2024-11-26 | 361.29 | 364.32 | 360.62 | 363.83 | 344.47 | 2,229 |
| 2024-11-25 | 360.58 | 364.04 | 359.00 | 362.71 | 343.41 | 2,870 |
| 2024-11-22 | 358.87 | 364.41 | 356.59 | 360.30 | 341.13 | 1,886 |
| 2024-11-21 | 357.36 | 363.30 | 357.07 | 362.16 | 342.89 | 155,522 |
| 2024-11-20 | 354.77 | 355.52 | 351.16 | 355.19 | 336.29 | 18,168 |
| 2024-11-19 | 351.25 | 353.01 | 350.07 | 352.79 | 334.02 | 273,036 |
| 2024-11-18 | 353.24 | 355.42 | 352.65 | 353.54 | 334.73 | 3,252 |
| 2024-11-15 | 360.00 | 360.50 | 348.71 | 353.37 | 334.57 | 3,731 |
| 2024-11-14 | 371.86 | 371.86 | 362.86 | 363.54 | 344.20 | 44,415 |
| 2024-11-13 | 360.00 | 367.99 | 359.13 | 367.90 | 348.33 | 2,037 |
| 2024-11-12 | 356.03 | 360.76 | 356.03 | 360.76 | 341.57 | 2,130 |
| 2024-11-11 | 354.31 | 360.59 | 354.31 | 359.35 | 340.23 | 6,485 |
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.