Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	113.86	114.25	113.24	114.10	94.444	1,805,900
2016-04-22	114.00	114.97	113.64	113.95	94.320	2,634,600
2016-04-21	115.33	116.17	114.44	114.48	94.758	2,327,300
2016-04-20	115.50	116.18	115.09	115.54	95.636	2,220,900
2016-04-19	115.61	115.83	114.38	115.10	95.272	1,823,000
2016-04-18	114.27	115.68	113.95	115.59	95.677	2,237,500
2016-04-15	114.76	115.31	114.34	114.82	95.040	2,299,700
2016-04-14	115.00	115.27	114.14	114.75	94.982	2,062,200
2016-04-13	113.87	115.02	113.47	114.96	95.156	4,390,500
2016-04-12	113.33	114.50	112.92	114.39	93.773	2,715,500
2016-04-11	112.94	114.00	112.80	113.10	92.716	2,465,400
2016-04-08	112.92	113.23	111.85	112.83	92.495	1,627,300
2016-04-07	113.73	114.02	111.79	112.10	91.896	3,075,900
2016-04-06	113.99	114.95	113.74	114.67	94.003	2,918,800
2016-04-05	114.49	115.15	113.90	114.13	93.560	2,069,700
2016-04-04	116.08	116.20	114.92	115.50	94.683	2,231,900
2016-04-01	114.76	116.52	114.70	116.35	95.380	2,019,200
2016-03-31	115.10	116.00	115.00	115.40	94.601	2,740,600
2016-03-30	115.40	116.51	115.03	115.37	94.577	3,182,300
2016-03-29	113.50	115.47	113.45	115.26	94.487	4,033,800
2016-03-28	114.43	115.46	113.68	114.17	93.593	4,214,700
2016-03-24	108.79	114.44	108.68	114.30	93.700	6,472,700
2016-03-23	107.38	108.36	107.21	107.66	88.256	3,193,300
2016-03-22	107.72	108.43	107.29	107.83	88.396	2,136,200
2016-03-21	107.33	108.85	107.14	108.16	88.666	3,472,200
2016-03-18	108.73	108.73	107.19	107.77	88.347	8,616,800
2016-03-17	107.59	108.67	107.19	108.56	88.994	2,876,700
2016-03-16	107.24	107.92	106.26	107.59	88.199	2,332,800
2016-03-15	106.06	107.29	105.40	107.07	87.773	2,391,000
2016-03-14	105.10	106.70	104.97	106.32	87.158	2,757,900
2016-03-11	104.49	105.80	104.16	105.68	86.633	2,952,700
2016-03-10	103.64	104.40	102.10	103.58	84.912	2,406,900
2016-03-09	102.93	103.42	102.62	103.40	84.764	2,296,300
2016-03-08	101.75	102.94	101.36	102.62	84.125	2,330,600
2016-03-07	102.44	102.56	101.50	102.40	83.944	1,835,600
2016-03-04	103.09	103.55	102.57	103.18	84.584	1,581,900
2016-03-03	102.45	102.85	101.18	102.80	84.272	2,036,200
2016-03-02	103.48	103.48	101.98	102.66	84.158	2,436,000
2016-03-01	101.38	103.45	101.00	103.45	84.805	2,125,500
2016-02-29	100.68	101.73	100.14	100.26	82.190	2,389,500
2016-02-26	101.48	102.10	100.95	101.12	82.895	2,109,900
2016-02-25	99.960	100.93	99.160	100.91	82.723	2,794,500
2016-02-24	98.650	99.620	97.920	99.550	81.608	2,567,800
2016-02-23	100.34	100.68	99.550	99.650	81.690	2,359,100
2016-02-22	100.16	100.59	99.580	100.35	82.264	2,126,300
2016-02-19	98.310	99.020	97.930	98.950	81.116	3,229,400
2016-02-18	99.620	101.12	98.310	98.520	80.764	2,740,200
2016-02-17	97.740	99.910	97.730	99.010	81.165	3,741,700
2016-02-16	96.240	97.090	95.480	96.910	79.444	3,808,300
2016-02-12	94.430	95.000	93.990	94.700	77.632	3,122,500
2016-02-11	92.540	93.920	92.250	93.430	76.591	4,202,800
2016-02-10	94.430	95.740	94.130	94.210	77.230	4,649,100
2016-02-09	94.010	95.080	91.400	93.320	76.501	6,679,500
2016-02-08	96.650	96.650	93.350	95.070	77.935	6,681,700
2016-02-05	102.42	102.59	98.580	98.970	81.133	3,894,500
2016-02-04	102.22	103.02	101.38	102.73	84.215	3,875,400
2016-02-03	104.45	104.68	100.62	102.10	83.698	4,535,300
2016-02-02	105.27	105.62	103.45	103.82	85.108	2,992,900
2016-02-01	104.75	106.80	104.73	106.28	87.125	3,693,100
2016-01-29	103.37	105.65	103.24	105.54	86.518	4,878,500

← NewerPage 45 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.