Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	117.08	118.50	116.03	118.11	97.763	3,106,600
2016-10-12	117.41	117.97	116.71	117.62	97.357	2,366,500
2016-10-11	117.38	117.44	116.21	116.97	96.819	2,708,200
2016-10-10	116.38	117.98	116.38	117.46	97.225	2,157,600
2016-10-07	118.52	118.64	115.93	116.00	96.017	3,034,300
2016-10-06	118.21	118.81	117.68	118.52	98.102	2,504,500
2016-10-05	118.49	118.71	117.51	118.21	97.846	2,875,100
2016-10-04	121.18	121.44	117.76	118.24	97.871	3,973,700
2016-10-03	121.59	122.47	120.64	120.86	100.04	3,667,500
2016-09-30	121.78	123.03	121.78	122.17	101.12	4,815,800
2016-09-29	120.56	124.96	120.35	121.64	100.68	7,643,400
2016-09-28	115.68	117.06	115.37	116.65	96.555	3,640,300
2016-09-27	113.75	116.22	113.75	116.13	96.124	3,134,700
2016-09-26	112.45	113.95	112.45	113.73	94.138	3,224,200
2016-09-23	110.51	113.79	109.50	113.09	93.608	2,265,200
2016-09-22	111.98	114.27	111.91	113.66	94.080	2,596,200
2016-09-21	111.49	111.89	110.75	111.70	92.457	2,466,900
2016-09-20	111.18	111.75	110.70	110.70	91.630	1,995,200
2016-09-19	110.61	111.28	110.14	110.50	91.464	1,785,700
2016-09-16	110.33	110.49	109.12	109.88	90.951	2,604,900
2016-09-15	109.64	111.42	108.83	110.72	91.646	2,903,300
2016-09-14	110.75	111.54	109.29	109.80	90.885	2,328,100
2016-09-13	111.58	111.96	110.17	110.53	91.489	2,483,200
2016-09-12	110.22	112.96	110.11	112.76	93.335	2,370,900
2016-09-09	111.71	112.09	110.33	110.39	91.373	3,282,700
2016-09-08	114.43	114.56	112.25	112.30	92.954	3,078,500
2016-09-07	115.37	115.86	114.94	115.12	95.288	1,484,300
2016-09-06	115.83	116.00	114.83	115.36	95.487	1,479,200
2016-09-02	115.50	116.26	115.24	115.66	95.735	1,539,600
2016-09-01	114.75	115.50	114.04	115.06	95.239	1,572,700
2016-08-31	114.93	115.38	114.48	115.00	95.189	1,999,400
2016-08-30	114.98	115.55	114.73	115.35	95.479	1,319,000
2016-08-29	115.08	115.56	114.35	114.85	95.065	1,367,700
2016-08-26	115.17	116.20	114.54	115.20	95.354	1,419,300
2016-08-25	114.24	115.26	113.67	115.04	95.222	1,869,300
2016-08-24	115.47	115.72	114.27	114.57	94.833	2,266,800
2016-08-23	113.94	115.90	113.64	115.48	95.586	2,385,100
2016-08-22	112.73	113.85	112.36	113.76	94.162	1,458,600
2016-08-19	112.21	113.15	111.73	113.05	93.575	1,519,000
2016-08-18	112.74	113.13	111.92	112.35	92.995	2,405,600
2016-08-17	113.09	113.72	112.41	112.93	93.475	1,566,900
2016-08-16	113.10	113.26	112.34	112.98	93.517	1,998,500
2016-08-15	113.00	114.11	112.75	113.60	94.030	2,284,400
2016-08-12	113.20	113.55	112.67	113.03	93.558	1,414,700
2016-08-11	113.53	113.99	113.38	113.39	93.856	1,297,600
2016-08-10	113.19	113.48	112.77	113.22	93.715	1,498,600
2016-08-09	113.47	113.81	112.75	112.88	93.434	1,820,000
2016-08-08	114.60	114.75	113.49	113.68	94.096	1,481,900
2016-08-05	113.20	114.74	112.54	114.60	94.858	2,746,700
2016-08-04	113.17	113.99	112.69	113.71	94.121	2,215,300
2016-08-03	112.81	113.61	112.59	113.61	94.038	1,601,600
2016-08-02	112.64	112.99	112.08	112.83	93.393	2,120,100
2016-08-01	112.58	113.55	112.30	112.88	93.434	2,235,300
2016-07-29	112.40	113.12	111.33	112.81	93.376	2,678,700
2016-07-28	113.93	113.93	111.92	112.08	92.772	2,224,600
2016-07-27	114.45	114.45	113.21	113.71	94.121	2,275,800
2016-07-26	113.40	114.42	112.96	114.26	94.576	2,796,100
2016-07-25	112.78	113.11	112.06	113.07	93.591	1,834,100
2016-07-22	112.78	113.13	111.85	112.86	93.418	1,982,800
2016-07-21	115.07	115.29	111.97	112.36	93.004	2,465,300

← NewerPage 43 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.