Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	138.50	138.70	136.75	136.84	115.63	2,911,500
2017-09-25	137.94	138.27	137.26	138.16	116.75	2,463,200
2017-09-22	136.68	138.00	136.50	137.90	116.53	1,918,500
2017-09-21	137.95	138.12	136.57	136.66	115.48	2,007,000
2017-09-20	136.01	138.15	136.01	138.01	116.62	1,997,700
2017-09-19	137.00	137.79	136.71	136.71	115.52	2,379,600
2017-09-18	135.49	137.35	135.49	136.94	115.72	2,496,500
2017-09-15	135.00	135.65	134.04	135.35	114.37	3,713,500
2017-09-14	134.50	135.24	134.00	134.86	113.96	3,290,500
2017-09-13	135.91	136.17	134.21	134.78	113.89	3,078,600
2017-09-12	136.56	136.95	136.01	136.22	115.11	1,658,800
2017-09-11	134.62	136.26	133.61	136.23	115.12	1,667,200
2017-09-08	134.41	134.97	133.65	133.72	113.00	2,178,800
2017-09-07	131.50	134.83	131.36	134.24	113.43	2,094,800
2017-09-06	130.21	131.38	130.05	131.12	110.80	1,549,900
2017-09-05	130.10	130.39	129.10	129.77	109.66	2,442,400
2017-09-01	130.95	130.95	129.87	130.10	109.94	1,528,300
2017-08-31	130.00	130.92	129.83	130.76	110.49	2,003,500
2017-08-30	129.65	129.96	129.09	129.79	109.67	1,149,100
2017-08-29	128.47	129.99	128.29	129.66	109.56	1,170,800
2017-08-28	129.71	129.90	129.02	129.24	109.21	999,900
2017-08-25	129.32	129.78	129.18	129.39	109.34	1,252,400
2017-08-24	128.59	129.08	128.27	128.67	108.73	1,099,000
2017-08-23	128.68	129.14	128.28	128.36	108.47	1,543,300
2017-08-22	128.56	129.47	127.99	129.31	109.27	959,500
2017-08-21	127.49	128.31	127.26	128.17	108.31	1,284,500
2017-08-18	127.73	128.29	127.27	127.44	107.69	1,263,500
2017-08-17	129.88	130.03	127.56	127.59	107.82	1,567,200
2017-08-16	129.66	130.49	129.40	130.03	109.88	1,935,500
2017-08-15	129.41	129.80	128.74	129.38	109.33	1,152,500
2017-08-14	128.88	129.87	128.63	129.69	109.59	1,421,600
2017-08-11	128.67	128.71	128.12	128.20	108.33	1,105,500
2017-08-10	129.22	129.78	128.19	128.24	108.36	1,800,900
2017-08-09	129.01	129.78	128.92	129.62	109.53	1,216,900
2017-08-08	129.32	129.89	128.94	129.13	109.12	1,099,500
2017-08-07	129.83	130.35	129.38	129.68	109.58	952,900
2017-08-04	130.06	130.67	129.54	130.20	110.02	1,283,200
2017-08-03	129.22	130.28	127.99	130.02	109.87	3,559,700
2017-08-02	129.70	129.84	128.53	128.62	108.69	1,318,300
2017-08-01	129.10	129.89	128.95	129.86	109.73	3,465,700
2017-07-31	128.50	129.16	128.19	128.82	108.85	1,584,400
2017-07-28	127.98	128.53	127.31	128.40	108.50	1,133,900
2017-07-27	129.70	129.70	127.42	128.16	108.30	2,097,000
2017-07-26	129.00	129.61	128.74	129.51	109.44	1,615,300
2017-07-25	128.25	129.31	127.68	128.95	108.96	1,600,000
2017-07-24	128.27	128.50	127.59	128.01	108.17	1,763,200
2017-07-21	128.54	128.96	128.01	128.85	108.88	1,765,400
2017-07-20	127.90	128.76	127.65	128.54	108.62	1,655,300
2017-07-19	127.50	128.00	126.72	127.78	107.98	2,275,300
2017-07-18	126.25	127.57	125.48	127.37	107.63	1,641,400
2017-07-17	126.77	127.05	126.15	126.42	106.83	2,005,600
2017-07-14	126.19	126.96	125.73	126.70	107.06	1,752,900
2017-07-13	125.70	126.35	125.44	125.73	106.24	1,713,700
2017-07-12	124.30	125.48	124.12	125.47	106.02	2,017,900
2017-07-11	124.06	124.10	123.20	123.85	104.66	1,379,800
2017-07-10	124.05	124.37	123.59	124.06	104.83	1,301,500
2017-07-07	123.55	124.75	123.07	124.21	104.96	1,889,400
2017-07-06	123.35	123.63	122.03	122.94	103.89	1,938,100
2017-07-05	124.00	124.78	123.99	124.05	104.82	1,328,600
2017-07-03	123.82	124.88	123.79	123.93	104.72	1,236,200

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.7100 USD
2026-07-09	1.6300 USD
2026-04-09	1.6300 USD
2026-01-13	1.6300 USD
2025-10-10	1.6300 USD
2025-07-10	1.4800 USD
2025-04-10	1.4800 USD
2025-01-16	1.4800 USD
2024-10-10	1.4800 USD
2024-07-11	1.2900 USD
2024-04-10	1.2900 USD
2024-01-17	1.2900 USD
2023-10-11	1.2900 USD
2023-07-12	1.1200 USD
2023-04-12	1.1200 USD
2023-01-11	1.1200 USD
2022-10-12	1.1200 USD
2022-07-13	0.9700 USD
2022-04-13	0.9700 USD
2022-01-12	0.9700 USD
2021-10-13	0.9700 USD
2021-07-14	0.8800 USD
2021-04-14	0.8800 USD
2021-01-13	0.8800 USD
2020-10-09	0.8800 USD
2020-07-15	0.8000 USD
2020-04-15	0.8000 USD
2020-01-15	0.8000 USD
2019-10-16	0.8000 USD
2019-04-10	1.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.