Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	114.94	115.99	114.64	115.06	96.229	2,550,100
2017-01-09	116.14	116.35	114.92	115.00	96.179	2,550,800
2017-01-06	114.99	116.74	114.34	116.30	97.266	4,125,300
2017-01-05	116.98	117.14	114.95	114.99	96.171	3,685,400
2017-01-04	116.91	117.80	116.43	116.74	97.634	2,639,800
2017-01-03	117.38	117.81	115.82	116.46	97.400	2,351,600
2016-12-30	117.56	117.95	116.59	117.13	97.960	1,739,500
2016-12-29	116.98	117.98	116.51	117.01	97.860	1,633,900
2016-12-28	118.00	118.00	116.09	116.61	97.526	1,797,700
2016-12-27	117.36	118.48	117.21	117.55	98.312	1,546,300
2016-12-23	117.40	118.21	117.11	117.48	98.253	1,697,200
2016-12-22	118.06	118.63	117.01	117.79	98.512	2,758,400
2016-12-21	118.55	119.98	117.60	117.90	98.604	6,032,500
2016-12-20	124.04	124.27	123.01	124.10	103.79	3,290,800
2016-12-19	123.23	124.44	123.16	123.65	103.41	2,750,400
2016-12-16	124.58	125.16	122.44	123.00	102.87	4,514,000
2016-12-15	123.45	125.28	123.26	124.55	104.17	1,761,400
2016-12-14	125.25	125.65	123.43	123.65	103.41	2,041,300
2016-12-13	123.80	125.72	123.68	125.40	104.88	2,333,200
2016-12-12	122.86	123.79	122.60	123.61	103.38	1,608,700
2016-12-09	121.33	123.46	120.86	123.31	103.13	2,227,200
2016-12-08	121.67	122.39	121.27	121.74	101.82	1,449,300
2016-12-07	118.65	121.65	118.45	121.57	101.67	2,024,100
2016-12-06	118.13	118.89	117.73	118.41	99.031	1,973,600
2016-12-05	117.86	118.58	117.29	117.72	98.454	2,052,300
2016-12-02	117.63	118.25	116.17	117.29	98.094	1,922,800
2016-12-01	119.50	120.05	117.12	117.66	98.404	2,260,400
2016-11-30	121.01	121.14	119.43	119.43	99.884	2,635,500
2016-11-29	120.74	121.53	120.37	120.94	101.15	1,484,000
2016-11-28	120.53	121.39	120.09	120.76	101.00	2,075,600
2016-11-25	119.90	120.78	119.59	120.74	100.98	783,700
2016-11-23	119.36	120.29	119.07	119.82	100.21	1,958,700
2016-11-22	119.92	120.39	119.32	119.48	99.926	2,251,800
2016-11-21	118.70	119.88	118.43	119.68	100.09	1,694,600
2016-11-18	118.25	118.56	117.87	118.43	99.048	2,123,500
2016-11-17	117.50	118.54	117.21	118.37	98.997	1,313,600
2016-11-16	116.19	118.03	115.76	117.32	98.119	2,147,100
2016-11-15	117.55	117.84	115.38	115.99	97.007	3,119,900
2016-11-14	119.17	119.59	116.20	117.25	98.061	3,622,500
2016-11-11	119.66	121.00	118.71	119.18	99.675	3,201,800
2016-11-10	117.34	120.80	117.29	120.33	100.64	4,357,500
2016-11-09	115.88	118.00	114.66	117.21	98.027	5,797,600
2016-11-08	119.90	121.00	119.51	119.81	100.20	2,118,800
2016-11-07	118.11	120.00	118.11	119.97	100.34	2,311,100
2016-11-04	117.04	118.12	116.44	117.23	98.044	2,068,300
2016-11-03	118.13	118.50	116.66	116.95	97.810	2,086,400
2016-11-02	116.14	119.20	116.00	118.61	99.198	5,361,100
2016-11-01	116.50	116.70	115.46	116.14	97.132	2,444,400
2016-10-31	115.63	116.56	115.47	116.24	97.216	1,877,800
2016-10-28	115.85	116.58	115.03	115.67	96.739	1,656,200
2016-10-27	115.65	116.11	115.20	115.46	96.564	1,871,600
2016-10-26	114.79	115.90	114.51	115.45	96.555	1,830,900
2016-10-25	115.80	115.87	114.95	115.27	96.405	1,456,400
2016-10-24	116.02	116.50	115.48	115.80	96.848	1,539,800
2016-10-21	115.95	116.00	114.91	115.59	96.672	1,979,100
2016-10-20	116.60	117.14	115.96	116.05	97.057	2,247,800
2016-10-19	116.71	117.51	116.13	116.82	97.701	2,263,100
2016-10-18	117.70	118.26	117.35	117.53	97.283	2,472,900
2016-10-17	118.25	118.25	116.75	116.85	96.720	1,904,900
2016-10-14	118.46	119.16	117.86	118.25	97.879	2,508,500

← NewerPage 42 of 79 · 4,733 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.