Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	113.87	116.05	113.87	115.45	95.561	2,665,700
2016-07-19	113.65	114.04	113.04	113.37	93.840	1,827,000
2016-07-18	115.18	115.32	113.91	114.14	94.477	2,390,700
2016-07-15	116.48	116.64	114.25	115.09	95.263	2,749,000
2016-07-14	117.50	118.00	116.66	116.77	96.654	1,502,000
2016-07-13	117.00	117.16	116.29	116.83	96.704	1,537,200
2016-07-12	115.90	117.42	115.60	116.50	96.430	2,431,400
2016-07-11	115.70	115.98	115.13	115.46	95.570	1,522,300
2016-07-08	113.73	115.24	113.17	115.11	95.280	1,962,800
2016-07-07	113.51	113.90	112.51	112.70	93.285	2,050,500
2016-07-06	112.63	113.52	111.96	113.52	93.964	2,667,200
2016-07-05	113.51	113.56	112.63	113.10	93.616	2,041,100
2016-07-01	113.66	114.23	113.29	113.52	93.964	2,195,500
2016-06-30	112.32	113.31	112.11	113.29	93.773	3,682,600
2016-06-29	111.67	112.02	110.90	111.76	92.507	3,603,000
2016-06-28	110.60	111.00	109.58	110.56	91.514	2,873,000
2016-06-27	110.34	110.75	108.66	109.29	90.463	3,648,000
2016-06-24	112.77	114.90	110.93	111.45	92.250	6,814,300
2016-06-23	118.54	118.91	116.50	118.91	98.425	2,858,800
2016-06-22	119.94	120.78	118.92	119.03	98.525	3,275,500
2016-06-21	119.61	119.84	119.20	119.43	98.856	2,040,400
2016-06-20	119.10	120.33	118.90	119.05	98.541	2,092,700
2016-06-17	118.09	118.11	116.79	117.57	97.316	2,216,500
2016-06-16	116.82	118.52	116.63	118.30	97.920	1,568,800
2016-06-15	118.30	118.39	117.33	117.45	97.217	1,453,300
2016-06-14	117.08	118.32	116.75	118.09	97.747	1,425,300
2016-06-13	117.86	118.94	117.03	117.08	96.911	1,992,300
2016-06-10	118.50	118.89	117.94	118.27	97.896	1,452,100
2016-06-09	118.35	119.53	117.80	119.44	98.864	1,197,200
2016-06-08	119.59	119.95	118.54	119.32	98.765	2,072,100
2016-06-07	119.94	120.15	119.24	119.65	99.038	1,317,300
2016-06-06	119.00	119.76	118.52	119.60	98.996	1,202,900
2016-06-03	118.88	119.00	117.91	118.90	98.417	1,196,700
2016-06-02	118.70	119.27	118.00	119.24	98.698	1,605,700
2016-06-01	118.97	119.12	118.11	119.01	98.508	1,202,900
2016-05-31	118.89	119.15	118.09	118.97	98.475	1,955,700
2016-05-27	118.84	118.94	117.77	118.94	98.450	1,317,400
2016-05-26	118.59	119.20	118.05	118.41	98.011	1,435,900
2016-05-25	119.23	119.72	118.47	118.55	98.127	2,123,600
2016-05-24	116.58	119.21	116.58	119.12	98.599	2,066,400
2016-05-23	116.69	116.69	115.84	116.18	96.166	1,256,200
2016-05-20	116.10	116.91	116.10	116.47	96.406	1,538,200
2016-05-19	116.27	116.27	114.59	116.03	96.041	1,752,500
2016-05-18	116.06	117.35	115.46	116.52	96.447	1,367,300
2016-05-17	117.31	117.50	115.87	116.22	96.199	2,136,800
2016-05-16	115.62	117.59	115.01	117.15	96.968	2,609,800
2016-05-13	116.22	116.63	115.14	115.44	95.553	1,803,400
2016-05-12	116.42	116.63	115.47	116.36	96.315	2,114,300
2016-05-11	116.99	116.99	115.86	115.98	96.000	1,582,900
2016-05-10	115.59	116.95	115.48	116.94	96.795	1,622,200
2016-05-09	115.28	116.23	115.00	115.47	95.578	1,452,900
2016-05-06	113.82	115.67	113.35	115.55	95.644	1,917,600
2016-05-05	113.65	114.43	113.47	114.08	94.427	1,704,600
2016-05-04	112.26	113.91	112.26	113.55	93.989	1,822,100
2016-05-03	113.48	113.88	112.25	113.30	93.782	2,031,600
2016-05-02	112.90	114.70	112.31	114.40	94.692	2,293,900
2016-04-29	114.19	114.19	112.29	112.92	93.467	2,451,100
2016-04-28	114.99	116.04	113.98	114.33	94.634	2,028,200
2016-04-27	114.14	115.67	114.14	115.48	95.586	1,990,200
2016-04-26	114.41	115.06	113.84	114.61	94.866	2,177,200

← NewerPage 44 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.