Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 108.05 | 108.39 | 107.20 | 107.20 | 87.879 | 2,529,200 |
| 2015-10-29 | 109.07 | 109.38 | 107.48 | 107.95 | 88.494 | 2,484,300 |
| 2015-10-28 | 107.89 | 109.86 | 107.40 | 109.73 | 89.953 | 2,910,400 |
| 2015-10-27 | 107.55 | 108.21 | 107.29 | 107.87 | 88.429 | 1,792,300 |
| 2015-10-26 | 107.87 | 108.44 | 107.40 | 107.97 | 88.511 | 1,479,900 |
| 2015-10-23 | 107.30 | 108.23 | 106.27 | 107.99 | 88.527 | 2,972,600 |
| 2015-10-22 | 102.90 | 106.61 | 102.90 | 106.46 | 87.273 | 2,483,400 |
| 2015-10-21 | 103.97 | 104.42 | 102.40 | 102.52 | 84.043 | 1,964,500 |
| 2015-10-20 | 103.34 | 103.64 | 102.84 | 103.47 | 84.822 | 2,817,900 |
| 2015-10-19 | 102.78 | 103.32 | 102.59 | 103.10 | 84.518 | 2,021,700 |
| 2015-10-16 | 103.00 | 103.01 | 102.18 | 103.01 | 84.444 | 2,190,500 |
| 2015-10-15 | 103.05 | 103.05 | 102.15 | 102.30 | 83.862 | 2,737,800 |
| 2015-10-14 | 102.22 | 102.95 | 101.20 | 102.43 | 83.969 | 2,421,100 |
| 2015-10-13 | 103.00 | 104.62 | 102.73 | 103.48 | 83.928 | 2,585,600 |
| 2015-10-12 | 104.69 | 105.22 | 104.61 | 105.05 | 85.201 | 2,356,700 |
| 2015-10-09 | 105.11 | 106.48 | 104.67 | 104.78 | 84.982 | 3,835,700 |
| 2015-10-08 | 102.51 | 105.27 | 102.19 | 105.01 | 85.169 | 3,450,100 |
| 2015-10-07 | 102.00 | 102.63 | 101.28 | 102.62 | 83.231 | 1,954,200 |
| 2015-10-06 | 101.50 | 101.95 | 100.89 | 101.50 | 82.322 | 2,460,800 |
| 2015-10-05 | 99.970 | 101.81 | 99.940 | 101.62 | 82.419 | 2,228,200 |
| 2015-10-02 | 97.080 | 99.420 | 96.310 | 99.390 | 80.611 | 2,610,200 |
| 2015-10-01 | 98.470 | 99.000 | 97.050 | 98.440 | 79.840 | 3,222,700 |
| 2015-09-30 | 97.640 | 98.380 | 97.350 | 98.260 | 79.694 | 3,704,100 |
| 2015-09-29 | 96.090 | 96.780 | 95.530 | 96.600 | 78.348 | 3,371,600 |
| 2015-09-28 | 96.530 | 97.320 | 95.800 | 95.950 | 77.821 | 3,025,500 |
| 2015-09-25 | 98.360 | 98.410 | 96.370 | 96.940 | 78.624 | 3,413,400 |
| 2015-09-24 | 95.770 | 98.000 | 95.670 | 97.770 | 79.297 | 4,054,600 |
| 2015-09-23 | 97.820 | 98.360 | 97.320 | 97.860 | 79.370 | 2,816,500 |
| 2015-09-22 | 97.130 | 97.830 | 96.150 | 97.670 | 79.216 | 2,920,500 |
| 2015-09-21 | 98.050 | 99.130 | 97.660 | 98.430 | 79.832 | 2,345,900 |
| 2015-09-18 | 94.790 | 98.510 | 94.790 | 97.530 | 79.102 | 3,629,600 |
| 2015-09-17 | 98.960 | 99.940 | 98.350 | 98.530 | 79.913 | 2,397,500 |
| 2015-09-16 | 98.220 | 99.350 | 98.060 | 98.960 | 80.262 | 1,741,900 |
| 2015-09-15 | 97.000 | 98.620 | 96.140 | 98.240 | 79.678 | 2,090,800 |
| 2015-09-14 | 97.410 | 97.500 | 96.400 | 96.510 | 78.275 | 2,002,500 |
| 2015-09-11 | 96.590 | 97.450 | 96.000 | 97.350 | 78.956 | 1,982,700 |
| 2015-09-10 | 95.390 | 97.360 | 95.360 | 96.810 | 78.518 | 3,342,100 |
| 2015-09-09 | 97.420 | 97.850 | 95.330 | 95.520 | 77.472 | 2,099,700 |
| 2015-09-08 | 96.270 | 97.340 | 96.010 | 97.120 | 78.770 | 2,508,200 |
| 2015-09-04 | 94.310 | 95.120 | 93.680 | 94.450 | 76.604 | 3,421,400 |
| 2015-09-03 | 95.010 | 95.940 | 94.660 | 95.610 | 77.545 | 2,815,400 |
| 2015-09-02 | 93.590 | 94.450 | 92.320 | 94.430 | 76.588 | 2,539,300 |
| 2015-09-01 | 91.880 | 93.500 | 91.680 | 92.290 | 74.852 | 3,869,300 |
| 2015-08-31 | 95.210 | 95.660 | 94.190 | 94.270 | 76.458 | 2,725,400 |
| 2015-08-28 | 95.360 | 96.140 | 94.920 | 95.850 | 77.740 | 3,221,800 |
| 2015-08-27 | 96.210 | 96.500 | 93.960 | 95.730 | 77.642 | 3,993,100 |
| 2015-08-26 | 94.330 | 95.270 | 92.400 | 95.040 | 77.083 | 3,998,900 |
| 2015-08-25 | 95.420 | 95.760 | 92.050 | 92.140 | 74.731 | 4,313,200 |
| 2015-08-24 | 91.340 | 94.260 | 88.430 | 92.670 | 75.161 | 5,216,500 |
| 2015-08-21 | 99.370 | 99.760 | 97.090 | 97.130 | 78.778 | 3,360,600 |
| 2015-08-20 | 102.18 | 103.66 | 99.870 | 99.970 | 81.081 | 3,459,900 |
| 2015-08-19 | 104.03 | 104.16 | 102.52 | 102.87 | 83.433 | 2,082,100 |
| 2015-08-18 | 103.64 | 104.09 | 103.10 | 103.86 | 84.236 | 1,952,300 |
| 2015-08-17 | 103.33 | 103.54 | 102.43 | 103.48 | 83.928 | 1,874,600 |
| 2015-08-14 | 103.00 | 103.53 | 102.42 | 103.45 | 83.904 | 2,055,600 |
| 2015-08-13 | 104.04 | 104.09 | 102.67 | 103.39 | 83.855 | 2,358,200 |
| 2015-08-12 | 102.78 | 103.85 | 102.34 | 103.77 | 84.163 | 2,357,100 |
| 2015-08-11 | 104.79 | 104.95 | 103.41 | 103.58 | 84.009 | 1,940,000 |
| 2015-08-10 | 104.31 | 105.37 | 104.14 | 105.20 | 85.323 | 1,763,800 |
| 2015-08-07 | 103.03 | 103.83 | 102.63 | 103.74 | 84.139 | 1,760,600 |
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.