Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,610.00 | 4,646.54 | 4,610.00 | 4,641.25 | 4,641.25 | 7,831 |
| 2026-10-22 | 4,551.82 | 4,712.00 | 4,551.82 | 4,712.00 | 4,712.00 | 4,748 |
| 2026-10-21 | 4,459.99 | 4,511.00 | 4,423.00 | 4,423.00 | 4,423.00 | 1,431 |
| 2026-10-20 | 4,480.83 | 4,480.83 | 4,480.83 | 4,480.83 | 4,480.83 | 1,180 |
| 2026-10-19 | 4,235.00 | 4,356.00 | 4,235.00 | 4,356.00 | 4,356.00 | 67 |
| 2026-10-16 | 4,179.00 | 4,200.00 | 4,179.00 | 4,200.00 | 4,200.00 | 7,642 |
| 2026-10-15 | 4,170.00 | 4,170.00 | 4,147.00 | 4,147.00 | 4,147.00 | 100 |
| 2026-10-14 | 3,925.01 | 3,989.99 | 3,925.01 | 3,989.99 | 3,989.99 | 829 |
| 2026-10-13 | 3,920.00 | 3,954.00 | 3,920.00 | 3,951.69 | 3,951.69 | 12,437 |
| 2026-10-12 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | 3,856.64 | 29 |
| 2026-10-09 | 3,827.00 | 3,830.00 | 3,812.00 | 3,830.00 | 3,799.11 | 453 |
| 2026-10-08 | 3,700.00 | 3,700.00 | 3,610.00 | 3,610.00 | 3,580.88 | 43 |
| 2026-10-07 | 3,472.00 | 3,531.00 | 3,472.00 | 3,531.00 | 3,502.52 | 2,342 |
| 2026-10-06 | 3,490.77 | 3,490.77 | 3,489.99 | 3,489.99 | 3,461.84 | 32 |
| 2026-10-05 | 3,569.00 | 3,569.00 | 3,550.00 | 3,561.00 | 3,532.28 | 61 |
| 2026-10-02 | 3,700.00 | 3,700.00 | 3,643.00 | 3,659.00 | 3,629.49 | 107 |
| 2026-10-01 | 4,070.00 | 4,094.99 | 3,903.65 | 3,940.00 | 3,908.22 | 4,999 |
| 2026-09-30 | 3,263.00 | 3,300.00 | 3,263.00 | 3,293.00 | 3,266.44 | 58 |
| 2026-09-29 | 3,160.00 | 3,207.00 | 3,160.00 | 3,207.00 | 3,181.13 | 429 |
| 2026-09-28 | 3,125.99 | 3,126.00 | 3,125.99 | 3,126.00 | 3,100.78 | 43 |
| 2026-09-25 | 3,150.00 | 3,171.00 | 3,114.00 | 3,118.00 | 3,092.85 | 199 |
| 2026-09-24 | 3,154.40 | 3,154.40 | 3,154.40 | 3,154.40 | 3,128.96 | 5 |
| 2026-09-23 | 3,228.00 | 3,236.86 | 3,228.00 | 3,236.86 | 3,210.75 | 15 |
Page 1 of 1 · 23 trading days
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.