Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 361.00 | 362.46 | 358.75 | 358.80 | 339.71 | 1,303 |
| 2024-11-07 | 356.15 | 359.46 | 356.13 | 358.59 | 339.51 | 232,131 |
| 2024-11-06 | 352.00 | 357.16 | 352.00 | 355.56 | 336.64 | 4,989 |
| 2024-11-05 | 344.52 | 346.62 | 341.01 | 345.78 | 327.38 | 2,321 |
| 2024-11-04 | 346.18 | 349.99 | 341.58 | 344.25 | 325.94 | 175,152 |
| 2024-11-01 | 346.75 | 348.08 | 344.82 | 346.53 | 328.09 | 2,288 |
| 2024-10-31 | 346.00 | 347.68 | 343.02 | 346.65 | 328.21 | 2,729 |
| 2024-10-30 | 358.38 | 359.00 | 346.18 | 347.18 | 328.71 | 2,681 |
| 2024-10-29 | 360.91 | 364.79 | 359.18 | 363.42 | 344.08 | 10,384 |
| 2024-10-28 | 360.01 | 366.99 | 360.00 | 361.02 | 341.81 | 2,696 |
| 2024-10-25 | 364.00 | 365.38 | 359.64 | 359.64 | 340.51 | 1,600 |
| 2024-10-24 | 367.43 | 371.99 | 364.18 | 364.83 | 345.42 | 176,168 |
| 2024-10-23 | 370.50 | 372.62 | 368.79 | 368.79 | 349.17 | 3,112 |
| 2024-10-22 | 376.03 | 376.03 | 371.27 | 372.31 | 352.50 | 232,565 |
| 2024-10-21 | 375.25 | 377.34 | 374.26 | 376.24 | 356.22 | 2,710 |
| 2024-10-18 | 375.55 | 377.00 | 373.10 | 375.99 | 355.99 | 1,931 |
| 2024-10-17 | 373.00 | 374.79 | 371.87 | 373.15 | 353.30 | 3,823 |
| 2024-10-16 | 366.35 | 371.80 | 364.88 | 371.80 | 352.02 | 18,286 |
| 2024-10-15 | 365.99 | 370.85 | 365.43 | 369.20 | 349.56 | 3,112 |
| 2024-10-14 | 362.00 | 365.33 | 361.30 | 361.96 | 342.70 | 1,742 |
| 2024-10-11 | 363.00 | 363.33 | 360.56 | 361.36 | 342.14 | 910 |
| 2024-10-10 | 364.00 | 364.00 | 359.00 | 359.76 | 340.62 | 614 |
| 2024-10-09 | 361.00 | 365.67 | 360.57 | 365.20 | 344.37 | 1,293 |
| 2024-10-08 | 359.50 | 360.31 | 357.89 | 359.09 | 338.61 | 1,098 |
| 2024-10-07 | 362.60 | 362.76 | 357.10 | 357.10 | 336.73 | 6,742 |
| 2024-10-04 | 364.75 | 366.92 | 359.86 | 360.33 | 339.78 | 1,379 |
| 2024-10-03 | 361.59 | 364.15 | 359.33 | 361.99 | 341.34 | 2,545 |
| 2024-10-02 | 351.98 | 355.97 | 351.67 | 355.97 | 335.67 | 2,368 |
| 2024-10-01 | 354.99 | 354.99 | 349.96 | 351.98 | 331.90 | 2,142 |
| 2024-09-30 | 350.15 | 353.22 | 346.33 | 350.99 | 330.97 | 1,015 |
| 2024-09-27 | 352.31 | 358.18 | 351.74 | 352.35 | 332.25 | 20,576 |
| 2024-09-26 | 347.08 | 363.76 | 345.00 | 354.66 | 334.43 | 3,954 |
| 2024-09-25 | 336.00 | 339.47 | 334.00 | 335.99 | 316.83 | 985 |
| 2024-09-24 | 337.94 | 340.49 | 335.27 | 338.98 | 319.65 | 1,827 |
| 2024-09-23 | 337.75 | 338.31 | 333.86 | 337.84 | 318.57 | 1,565 |
| 2024-09-20 | 334.00 | 335.04 | 332.00 | 334.79 | 315.69 | 1,520 |
| 2024-09-19 | 339.68 | 340.35 | 332.52 | 334.39 | 315.32 | 7,818 |
| 2024-09-18 | 333.80 | 338.71 | 331.50 | 336.81 | 317.60 | 2,209 |
| 2024-09-17 | 355.00 | 355.28 | 336.53 | 338.84 | 319.51 | 13,574 |
| 2024-09-16 | 349.83 | 354.97 | 349.63 | 353.62 | 333.45 | 1,492 |
| 2024-09-13 | 350.20 | 351.87 | 349.09 | 350.43 | 330.44 | 3,015 |
| 2024-09-12 | 351.00 | 352.37 | 345.30 | 348.72 | 328.83 | 1,941 |
| 2024-09-11 | 347.50 | 348.10 | 342.20 | 348.10 | 328.24 | 3,974 |
| 2024-09-10 | 344.00 | 346.19 | 342.02 | 346.19 | 326.44 | 1,350 |
| 2024-09-09 | 339.38 | 342.01 | 339.28 | 340.23 | 320.82 | 2,209 |
| 2024-09-06 | 339.50 | 342.16 | 336.84 | 338.29 | 318.99 | 2,902 |
| 2024-09-05 | 344.50 | 344.50 | 339.63 | 342.83 | 323.28 | 1,682 |
| 2024-09-04 | 350.00 | 350.00 | 339.56 | 343.53 | 323.94 | 1,210 |
| 2024-09-03 | 341.95 | 345.56 | 340.50 | 340.75 | 321.31 | 2,345 |
| 2024-08-30 | 340.64 | 342.77 | 338.91 | 339.11 | 319.77 | 58,209 |
| 2024-08-29 | 335.18 | 343.66 | 335.18 | 342.53 | 322.99 | 1,663 |
| 2024-08-28 | 339.79 | 343.29 | 335.75 | 335.85 | 316.69 | 1,583 |
| 2024-08-27 | 336.46 | 340.54 | 334.91 | 340.16 | 320.75 | 1,603 |
| 2024-08-23 | 332.80 | 332.80 | 329.76 | 332.10 | 313.16 | 1,094 |
| 2024-08-22 | 334.37 | 334.37 | 329.78 | 330.58 | 311.72 | 1,333 |
| 2024-08-21 | 334.01 | 334.01 | 330.45 | 332.28 | 313.33 | 2,021 |
| 2024-08-20 | 332.55 | 332.55 | 328.02 | 329.04 | 310.27 | 2,625 |
| 2024-08-19 | 327.56 | 330.41 | 327.56 | 329.37 | 310.58 | 787 |
| 2024-08-16 | 324.00 | 327.57 | 323.58 | 326.72 | 308.08 | 5,207 |
| 2024-08-15 | 322.28 | 324.85 | 321.51 | 324.36 | 305.85 | 580 |
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.