Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-22 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-21 | 7,136.18 | 7,136.18 | 7,136.18 | 7,136.18 | 6,755.36 | 0 |
| 2024-11-20 | 6,998.71 | 7,136.18 | 6,998.71 | 7,136.18 | 6,755.36 | 81 |
| 2024-11-19 | 7,268.00 | 7,268.00 | 7,268.00 | 7,268.00 | 6,880.15 | 0 |
| 2024-11-15 | 6,850.00 | 7,268.00 | 6,850.00 | 7,268.00 | 6,880.15 | 5,113 |
| 2024-11-14 | 7,593.25 | 7,593.25 | 7,446.00 | 7,446.00 | 7,048.65 | 106 |
| 2024-11-13 | 7,306.21 | 7,565.00 | 7,306.21 | 7,565.00 | 7,161.30 | 57 |
| 2024-11-12 | 7,310.00 | 7,473.00 | 7,310.00 | 7,473.00 | 7,074.21 | 458 |
| 2024-11-11 | 7,348.00 | 7,348.50 | 7,310.00 | 7,310.00 | 6,919.91 | 154 |
| 2024-11-08 | 7,149.00 | 7,235.00 | 7,149.00 | 7,235.00 | 6,848.91 | 64 |
| 2024-11-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,768.45 | 14 |
| 2024-11-06 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 6,792.11 | 33 |
| 2024-11-05 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | 6,583.85 | 68 |
| 2024-11-04 | 6,881.00 | 6,944.00 | 6,881.00 | 6,944.00 | 6,573.44 | 212 |
| 2024-11-01 | 6,900.00 | 7,015.00 | 6,900.00 | 7,015.00 | 6,640.65 | 34 |
| 2024-10-31 | 6,946.00 | 6,955.50 | 6,936.00 | 6,950.00 | 6,579.12 | 401 |
| 2024-10-30 | 7,312.00 | 7,312.00 | 7,312.00 | 7,312.00 | 6,921.80 | 0 |
| 2024-10-29 | 7,264.00 | 7,312.00 | 7,264.00 | 7,312.00 | 6,921.80 | 91 |
| 2024-10-28 | 7,197.14 | 7,197.14 | 7,197.14 | 7,197.14 | 6,813.07 | 0 |
| 2024-10-25 | 7,197.14 | 7,197.14 | 7,197.14 | 7,197.14 | 6,813.07 | 5 |
| 2024-10-24 | 7,247.14 | 7,247.14 | 7,247.14 | 7,247.14 | 6,860.40 | 200 |
| 2024-10-23 | 7,373.00 | 7,373.00 | 7,373.00 | 7,373.00 | 6,979.55 | 229 |
| 2024-10-22 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,028.77 | 0 |
| 2024-10-21 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,028.77 | 0 |
| 2024-10-18 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,028.77 | 0 |
| 2024-10-17 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,028.77 | 0 |
| 2024-10-16 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,028.77 | 25 |
| 2024-10-15 | 7,250.00 | 7,279.20 | 7,250.00 | 7,279.20 | 6,890.75 | 53 |
| 2024-10-14 | 7,004.32 | 7,004.32 | 7,004.32 | 7,004.32 | 6,630.54 | 43 |
| 2024-10-11 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 6,678.52 | 0 |
| 2024-10-10 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 6,678.52 | 25 |
| 2024-10-09 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,684.31 | 10 |
| 2024-10-08 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,533.46 | 7 |
| 2024-10-07 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,476.90 | 0 |
| 2024-10-04 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,476.90 | 0 |
| 2024-10-03 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,476.90 | 0 |
| 2024-10-02 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,476.90 | 0 |
| 2024-09-30 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,476.90 | 10 |
| 2024-09-27 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,503.30 | 0 |
| 2024-09-26 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,503.30 | 74 |
| 2024-09-25 | 6,612.00 | 6,612.00 | 6,612.00 | 6,612.00 | 6,233.66 | 25 |
| 2024-09-24 | 6,586.00 | 6,586.00 | 6,585.00 | 6,585.00 | 6,208.21 | 50 |
| 2024-09-23 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,099.79 | 0 |
| 2024-09-20 | 6,439.24 | 6,482.04 | 6,439.24 | 6,470.00 | 6,099.79 | 58 |
| 2024-09-19 | 6,484.00 | 6,484.00 | 6,484.00 | 6,484.00 | 6,112.98 | 0 |
| 2024-09-18 | 6,484.00 | 6,484.00 | 6,484.00 | 6,484.00 | 6,112.98 | 12 |
| 2024-09-17 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-13 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-12 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-11 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-10 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-09 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-06 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-05 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-04 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 0 |
| 2024-09-03 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,234.05 | 22 |
| 2024-09-02 | 6,456.01 | 6,456.01 | 6,456.01 | 6,456.01 | 6,086.60 | 0 |
| 2024-08-30 | 6,456.01 | 6,456.01 | 6,456.01 | 6,456.01 | 6,086.60 | 0 |
| 2024-08-29 | 6,456.01 | 6,456.01 | 6,456.01 | 6,456.01 | 6,086.60 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 31.3623 MXN |
| 2026-07-09 | 28.5910 MXN |
| 2026-04-09 | 28.3710 MXN |
| 2026-01-13 | 29.1057 MXN |
| 2025-10-10 | 30.1322 MXN |
| 2025-07-10 | 27.6412 MXN |
| 2025-04-10 | 30.2923 MXN |
| 2025-01-16 | 30.7078 MXN |
| 2024-10-10 | 28.8792 MXN |
| 2024-07-11 | 22.9897 MXN |
| 2024-04-10 | 21.2663 MXN |
| 2024-01-17 | 22.3615 MXN |
| 2023-10-11 | 23.0207 MXN |
| 2023-07-12 | 18.8373 MXN |
| 2023-04-12 | 20.2384 MXN |
| 2023-01-11 | 21.2912 MXN |
| 2022-10-12 | 22.4398 MXN |
| 2022-07-13 | 20.1219 MXN |
| 2022-04-13 | 19.2193 MXN |
| 2022-01-12 | 19.7638 MXN |
| 2021-10-13 | 20.0751 MXN |
| 2021-07-14 | 17.5076 MXN |
| 2021-04-14 | 17.6396 MXN |
| 2021-01-13 | 17.3912 MXN |
| 2020-10-09 | 18.6503 MXN |
| 2020-07-15 | 17.8240 MXN |
| 2020-04-15 | 19.2344 MXN |
| 2020-01-15 | 15.0428 MXN |
| 2019-10-16 | 15.3720 MXN |
| 2019-04-10 | 27.5075 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.