Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	102.84	103.59	101.59	103.08	84.502	3,378,800
2016-01-27	102.67	103.60	101.33	101.96	83.584	3,044,300
2016-01-26	101.79	103.13	101.45	102.53	84.051	2,925,500
2016-01-25	102.21	103.15	101.24	101.75	83.412	2,962,100
2016-01-22	99.790	102.36	99.560	102.24	83.813	3,609,700
2016-01-21	99.040	99.910	98.000	98.290	80.575	4,499,300
2016-01-20	99.240	100.19	97.140	99.060	81.206	5,245,000
2016-01-19	100.16	101.95	99.780	101.38	83.108	3,477,500
2016-01-15	98.740	101.01	98.450	99.270	81.379	5,184,300
2016-01-14	99.120	102.47	98.910	101.88	83.518	4,285,500
2016-01-13	101.39	101.75	98.740	99.260	81.370	3,160,200
2016-01-12	99.960	101.29	99.440	101.01	82.805	2,811,000
2016-01-11	98.480	99.720	98.080	99.230	81.346	2,734,400
2016-01-08	99.480	99.810	98.000	98.200	80.501	2,330,200
2016-01-07	99.750	100.84	98.840	99.160	81.288	3,194,700
2016-01-06	100.81	103.06	100.54	102.16	83.748	3,134,200
2016-01-05	101.97	102.87	101.47	102.36	83.912	2,409,000
2016-01-04	102.62	102.65	100.97	101.83	83.477	2,817,000
2015-12-31	105.40	105.93	104.38	104.50	85.666	1,987,700
2015-12-30	105.30	106.39	104.91	105.86	86.781	2,047,300
2015-12-29	104.50	105.60	104.50	105.32	86.338	1,563,100
2015-12-28	103.64	104.20	103.42	104.08	85.322	1,400,900
2015-12-24	104.22	104.79	104.19	104.23	85.445	686,200
2015-12-23	104.06	104.65	103.75	104.42	85.600	1,491,800
2015-12-22	103.29	103.94	102.74	103.76	85.059	1,815,100
2015-12-21	102.92	103.33	102.19	102.99	84.428	2,176,200
2015-12-18	103.13	103.13	101.91	101.93	83.559	5,473,700
2015-12-17	107.00	107.15	103.24	103.26	84.649	7,181,300
2015-12-16	107.32	109.22	106.84	109.08	89.420	3,146,800
2015-12-15	107.28	107.99	106.47	106.72	87.486	2,859,500
2015-12-14	105.69	107.11	105.37	106.36	87.191	3,071,800
2015-12-11	106.46	106.72	105.02	105.30	86.322	3,066,800
2015-12-10	107.29	108.50	106.84	107.60	88.207	2,313,200
2015-12-09	108.56	109.63	106.74	107.29	87.953	1,994,700
2015-12-08	107.47	109.24	107.39	108.91	89.281	2,293,500
2015-12-07	109.13	109.65	108.24	108.94	89.306	1,618,700
2015-12-04	106.29	109.26	106.25	109.10	89.437	1,970,100
2015-12-03	107.54	108.17	105.37	105.93	86.838	2,587,500
2015-12-02	107.91	108.65	107.51	107.59	88.199	1,780,300
2015-12-01	107.29	108.25	107.22	108.13	88.642	2,433,700
2015-11-30	107.58	107.79	107.10	107.22	87.896	2,868,800
2015-11-27	107.06	107.76	106.93	107.46	88.092	995,700
2015-11-25	107.69	107.74	107.02	107.10	87.797	1,789,000
2015-11-24	107.39	107.74	106.71	107.35	88.002	2,547,400
2015-11-23	107.97	108.41	107.55	107.84	88.404	2,238,800
2015-11-20	107.58	108.31	107.58	107.97	88.511	3,405,400
2015-11-19	107.88	108.43	107.04	107.28	87.945	2,527,800
2015-11-18	106.91	108.00	106.29	107.88	88.437	2,438,900
2015-11-17	106.40	106.95	105.38	106.29	87.133	2,898,700
2015-11-16	103.69	106.42	103.56	106.33	87.166	4,147,900
2015-11-13	104.00	104.50	103.02	103.15	84.559	2,039,300
2015-11-12	104.82	105.23	104.16	104.32	85.518	1,830,700
2015-11-11	105.30	105.61	105.04	105.10	86.158	1,808,400
2015-11-10	104.58	105.20	104.50	105.07	86.133	1,580,900
2015-11-09	105.23	105.73	104.55	104.88	85.977	2,174,100
2015-11-06	105.32	106.25	105.09	106.00	86.896	2,204,900
2015-11-05	106.52	106.96	105.91	106.09	86.969	1,841,800
2015-11-04	107.33	107.33	106.46	106.52	87.322	2,625,600
2015-11-03	107.03	107.69	106.88	107.31	87.969	2,443,200
2015-11-02	107.08	107.93	107.08	107.60	88.207	2,484,600

← NewerPage 46 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.