Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-05 | 118.24 | 119.09 | 117.49 | 117.64 | 98.387 | 1,902,100 |
| 2017-04-04 | 117.28 | 118.07 | 117.28 | 118.04 | 98.722 | 1,690,600 |
| 2017-04-03 | 118.00 | 118.17 | 117.00 | 117.64 | 98.387 | 3,917,500 |
| 2017-03-31 | 120.71 | 121.21 | 119.84 | 119.88 | 100.26 | 2,102,800 |
| 2017-03-30 | 120.89 | 121.00 | 120.05 | 120.52 | 100.80 | 2,030,200 |
| 2017-03-29 | 121.66 | 121.71 | 120.15 | 120.98 | 101.18 | 2,438,900 |
| 2017-03-28 | 119.82 | 122.34 | 119.01 | 121.35 | 101.49 | 5,516,000 |
| 2017-03-27 | 118.73 | 119.80 | 118.30 | 119.39 | 99.851 | 3,122,800 |
| 2017-03-24 | 120.78 | 121.31 | 118.76 | 118.98 | 99.508 | 3,949,800 |
| 2017-03-23 | 122.71 | 123.01 | 120.54 | 120.76 | 101.00 | 7,116,800 |
| 2017-03-22 | 125.03 | 126.53 | 124.47 | 126.48 | 105.78 | 4,288,600 |
| 2017-03-21 | 125.08 | 125.41 | 123.63 | 124.64 | 104.24 | 3,219,900 |
| 2017-03-20 | 125.22 | 125.39 | 124.17 | 124.39 | 104.03 | 2,257,400 |
| 2017-03-17 | 124.71 | 125.45 | 123.83 | 125.22 | 104.73 | 4,603,600 |
| 2017-03-16 | 124.89 | 125.19 | 123.61 | 124.10 | 103.79 | 2,182,000 |
| 2017-03-15 | 123.41 | 124.99 | 123.03 | 124.80 | 104.38 | 2,087,700 |
| 2017-03-14 | 124.17 | 124.73 | 123.63 | 123.91 | 103.63 | 1,627,800 |
| 2017-03-13 | 124.23 | 124.75 | 123.47 | 124.04 | 103.74 | 2,233,700 |
| 2017-03-10 | 123.65 | 124.33 | 123.07 | 123.93 | 103.65 | 1,931,100 |
| 2017-03-09 | 124.37 | 124.37 | 122.65 | 123.18 | 103.02 | 2,338,100 |
| 2017-03-08 | 124.11 | 124.79 | 123.78 | 124.46 | 104.09 | 2,168,600 |
| 2017-03-07 | 123.63 | 124.38 | 123.12 | 124.14 | 103.82 | 2,705,300 |
| 2017-03-06 | 122.99 | 123.43 | 122.53 | 123.24 | 103.07 | 1,814,100 |
| 2017-03-03 | 124.20 | 124.25 | 122.99 | 123.64 | 103.41 | 2,123,000 |
| 2017-03-02 | 123.99 | 124.43 | 123.56 | 124.35 | 104.00 | 1,896,600 |
| 2017-03-01 | 123.24 | 124.29 | 122.46 | 124.07 | 103.76 | 1,879,700 |
| 2017-02-28 | 122.75 | 123.09 | 121.93 | 122.50 | 102.45 | 1,744,900 |
| 2017-02-27 | 123.01 | 123.43 | 122.48 | 122.79 | 102.69 | 1,679,800 |
| 2017-02-24 | 122.00 | 123.43 | 121.60 | 123.43 | 103.23 | 1,447,700 |
| 2017-02-23 | 122.59 | 122.71 | 121.73 | 122.48 | 102.43 | 1,439,600 |
| 2017-02-22 | 121.66 | 122.88 | 121.58 | 122.21 | 102.21 | 1,557,000 |
| 2017-02-21 | 120.63 | 122.22 | 120.57 | 122.10 | 102.12 | 2,117,100 |
| 2017-02-17 | 120.51 | 121.29 | 120.10 | 121.23 | 101.39 | 1,904,900 |
| 2017-02-16 | 119.93 | 120.99 | 119.53 | 120.72 | 100.96 | 1,966,900 |
| 2017-02-15 | 119.61 | 120.17 | 119.30 | 119.93 | 100.30 | 1,951,100 |
| 2017-02-14 | 118.47 | 120.00 | 118.41 | 120.00 | 100.36 | 2,559,400 |
| 2017-02-13 | 117.90 | 118.95 | 117.73 | 118.59 | 99.181 | 1,988,400 |
| 2017-02-10 | 116.70 | 118.84 | 116.52 | 117.60 | 98.354 | 2,183,000 |
| 2017-02-09 | 115.43 | 117.46 | 115.43 | 116.98 | 97.835 | 2,117,100 |
| 2017-02-08 | 116.15 | 116.15 | 114.92 | 115.43 | 96.539 | 2,373,700 |
| 2017-02-07 | 114.95 | 116.17 | 114.95 | 115.92 | 96.948 | 2,538,200 |
| 2017-02-06 | 114.07 | 115.22 | 113.38 | 114.18 | 95.493 | 2,019,400 |
| 2017-02-03 | 114.00 | 114.83 | 113.34 | 114.49 | 95.753 | 1,663,700 |
| 2017-02-02 | 113.15 | 113.77 | 112.71 | 113.64 | 95.042 | 2,450,500 |
| 2017-02-01 | 113.80 | 114.77 | 112.31 | 113.21 | 94.682 | 2,471,600 |
| 2017-01-31 | 113.97 | 114.02 | 112.61 | 113.87 | 95.234 | 2,339,000 |
| 2017-01-30 | 115.32 | 115.33 | 113.41 | 114.63 | 95.870 | 2,529,700 |
| 2017-01-27 | 116.20 | 116.44 | 115.07 | 115.35 | 96.472 | 2,545,100 |
| 2017-01-26 | 116.99 | 117.44 | 115.62 | 115.93 | 96.957 | 2,864,600 |
| 2017-01-25 | 116.90 | 118.36 | 116.70 | 117.57 | 98.328 | 2,905,900 |
| 2017-01-24 | 115.20 | 116.64 | 114.84 | 116.48 | 97.417 | 2,810,100 |
| 2017-01-23 | 114.78 | 115.27 | 114.61 | 114.82 | 96.028 | 2,320,000 |
| 2017-01-20 | 115.88 | 116.25 | 114.81 | 115.07 | 96.238 | 2,781,400 |
| 2017-01-19 | 115.60 | 116.00 | 115.27 | 115.50 | 96.597 | 1,647,100 |
| 2017-01-18 | 116.54 | 116.95 | 115.74 | 115.95 | 96.974 | 2,262,200 |
| 2017-01-17 | 115.92 | 116.36 | 115.47 | 116.03 | 97.040 | 2,374,300 |
| 2017-01-13 | 115.35 | 117.44 | 115.35 | 116.95 | 97.810 | 2,665,600 |
| 2017-01-12 | 115.62 | 115.97 | 114.84 | 115.78 | 96.831 | 2,110,800 |
| 2017-01-11 | 115.40 | 116.26 | 114.91 | 116.12 | 97.116 | 2,845,800 |
| 2017-01-10 | 114.94 | 115.99 | 114.64 | 115.06 | 96.229 | 2,550,100 |
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.