Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 123.30 | 124.40 | 123.15 | 123.68 | 104.51 | 2,290,300 |
| 2017-06-29 | 123.50 | 123.50 | 122.61 | 122.99 | 103.93 | 2,687,300 |
| 2017-06-28 | 122.78 | 123.83 | 122.19 | 123.74 | 104.56 | 1,727,500 |
| 2017-06-27 | 122.50 | 122.84 | 122.00 | 122.19 | 103.25 | 2,214,800 |
| 2017-06-26 | 123.15 | 124.05 | 122.28 | 122.34 | 103.38 | 2,623,000 |
| 2017-06-23 | 122.14 | 123.62 | 121.72 | 122.74 | 103.72 | 3,817,800 |
| 2017-06-22 | 122.97 | 123.90 | 119.10 | 122.08 | 103.16 | 8,691,100 |
| 2017-06-21 | 127.07 | 127.18 | 126.03 | 127.11 | 107.41 | 3,257,900 |
| 2017-06-20 | 127.33 | 127.64 | 126.38 | 126.53 | 106.92 | 2,356,400 |
| 2017-06-19 | 128.47 | 128.47 | 127.39 | 127.77 | 107.97 | 2,123,000 |
| 2017-06-16 | 127.52 | 128.00 | 126.53 | 127.56 | 107.79 | 2,965,400 |
| 2017-06-15 | 126.28 | 127.36 | 124.50 | 127.03 | 107.34 | 2,196,300 |
| 2017-06-14 | 127.80 | 128.00 | 126.70 | 127.25 | 107.53 | 1,861,200 |
| 2017-06-13 | 126.44 | 127.56 | 126.08 | 127.07 | 107.38 | 2,434,100 |
| 2017-06-12 | 125.53 | 126.30 | 124.73 | 126.30 | 106.73 | 2,355,800 |
| 2017-06-09 | 126.00 | 126.74 | 124.98 | 125.82 | 106.32 | 1,929,200 |
| 2017-06-08 | 126.55 | 127.00 | 125.52 | 126.17 | 106.62 | 2,128,900 |
| 2017-06-07 | 126.08 | 126.77 | 125.53 | 126.55 | 106.94 | 1,640,400 |
| 2017-06-06 | 126.19 | 127.00 | 126.01 | 126.33 | 106.75 | 1,513,600 |
| 2017-06-05 | 126.00 | 126.98 | 125.44 | 126.58 | 106.96 | 1,950,000 |
| 2017-06-02 | 125.37 | 125.98 | 124.89 | 125.74 | 106.25 | 1,766,000 |
| 2017-06-01 | 124.93 | 125.29 | 123.86 | 125.29 | 105.87 | 1,902,600 |
| 2017-05-31 | 124.00 | 124.60 | 123.53 | 124.47 | 105.18 | 2,655,600 |
| 2017-05-30 | 122.61 | 123.97 | 122.35 | 123.77 | 104.59 | 1,373,000 |
| 2017-05-26 | 122.94 | 123.11 | 122.52 | 122.89 | 103.84 | 1,414,500 |
| 2017-05-25 | 122.75 | 123.56 | 122.20 | 123.10 | 104.02 | 1,425,500 |
| 2017-05-24 | 120.43 | 122.15 | 120.30 | 121.95 | 103.05 | 2,026,900 |
| 2017-05-23 | 122.86 | 123.07 | 121.80 | 122.15 | 103.22 | 1,472,300 |
| 2017-05-22 | 121.60 | 122.84 | 121.22 | 122.71 | 103.69 | 1,912,500 |
| 2017-05-19 | 121.01 | 121.21 | 120.19 | 120.98 | 102.23 | 2,190,100 |
| 2017-05-18 | 120.86 | 121.03 | 119.41 | 120.40 | 101.74 | 1,968,800 |
| 2017-05-17 | 123.14 | 123.14 | 120.34 | 120.44 | 101.77 | 2,277,900 |
| 2017-05-16 | 122.69 | 123.31 | 122.22 | 123.14 | 104.06 | 2,180,600 |
| 2017-05-15 | 120.96 | 122.54 | 120.76 | 122.25 | 103.30 | 1,772,200 |
| 2017-05-12 | 120.38 | 121.50 | 120.38 | 120.96 | 102.21 | 2,362,300 |
| 2017-05-11 | 120.75 | 120.90 | 119.67 | 120.80 | 102.08 | 1,835,200 |
| 2017-05-10 | 121.07 | 121.37 | 120.56 | 121.20 | 102.42 | 1,343,600 |
| 2017-05-09 | 121.30 | 121.63 | 120.91 | 121.07 | 102.31 | 1,094,400 |
| 2017-05-08 | 121.10 | 121.52 | 120.76 | 121.11 | 102.34 | 1,522,100 |
| 2017-05-05 | 120.91 | 121.52 | 120.77 | 121.52 | 102.69 | 1,716,900 |
| 2017-05-04 | 120.75 | 120.99 | 120.22 | 120.82 | 102.09 | 1,557,500 |
| 2017-05-03 | 120.43 | 120.87 | 119.67 | 120.30 | 101.66 | 1,762,100 |
| 2017-05-02 | 121.29 | 121.71 | 120.21 | 120.68 | 101.98 | 2,697,100 |
| 2017-05-01 | 121.37 | 121.69 | 121.10 | 121.25 | 102.46 | 1,931,900 |
| 2017-04-28 | 120.19 | 121.35 | 120.03 | 121.30 | 102.50 | 2,476,600 |
| 2017-04-27 | 119.12 | 120.62 | 119.12 | 120.49 | 101.82 | 2,008,200 |
| 2017-04-26 | 118.73 | 119.46 | 118.40 | 118.98 | 100.54 | 1,581,400 |
| 2017-04-25 | 119.38 | 119.94 | 118.68 | 118.69 | 100.29 | 1,947,200 |
| 2017-04-24 | 119.94 | 120.51 | 119.11 | 119.36 | 100.86 | 2,106,800 |
| 2017-04-21 | 119.74 | 119.98 | 119.03 | 119.23 | 100.75 | 2,639,000 |
| 2017-04-20 | 117.65 | 119.86 | 117.38 | 119.21 | 100.73 | 3,743,500 |
| 2017-04-19 | 116.37 | 117.36 | 116.00 | 116.95 | 98.825 | 2,185,400 |
| 2017-04-18 | 115.50 | 116.36 | 115.39 | 116.24 | 98.225 | 1,978,100 |
| 2017-04-17 | 114.88 | 115.73 | 114.88 | 115.72 | 97.785 | 1,168,300 |
| 2017-04-13 | 115.36 | 115.89 | 114.82 | 114.86 | 97.059 | 1,838,900 |
| 2017-04-12 | 116.05 | 116.40 | 115.47 | 115.58 | 97.667 | 2,087,800 |
| 2017-04-11 | 116.18 | 116.80 | 115.79 | 116.08 | 98.089 | 2,295,300 |
| 2017-04-10 | 117.50 | 118.56 | 117.37 | 117.84 | 98.554 | 2,308,300 |
| 2017-04-07 | 117.00 | 117.74 | 116.50 | 117.44 | 98.220 | 2,408,000 |
| 2017-04-06 | 117.68 | 117.93 | 116.76 | 116.81 | 97.693 | 2,049,600 |
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.