Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	104.30	104.86	103.00	103.10	83.620	1,643,800
2015-08-05	105.00	105.33	104.13	104.50	84.755	2,569,900
2015-08-04	103.21	104.60	103.11	103.42	83.879	2,141,300
2015-08-03	103.17	103.78	102.39	103.21	83.709	2,177,600
2015-07-31	103.00	103.99	102.93	103.11	83.628	2,402,100
2015-07-30	102.06	102.99	101.61	102.66	83.263	1,447,200
2015-07-29	101.69	102.71	101.52	102.45	83.093	2,071,700
2015-07-28	100.91	101.76	100.45	101.69	82.476	1,708,400
2015-07-27	100.66	101.01	100.04	100.39	81.422	1,871,100
2015-07-24	102.17	102.80	100.88	101.17	82.054	2,114,800
2015-07-23	102.50	103.31	102.17	102.42	83.068	2,308,100
2015-07-22	100.31	102.50	100.25	102.33	82.995	2,775,300
2015-07-21	100.37	101.22	100.20	100.39	81.422	1,534,400
2015-07-20	100.70	101.19	100.33	100.72	81.689	1,579,000
2015-07-17	101.56	101.56	100.17	100.48	81.495	1,544,700
2015-07-16	100.55	101.62	100.55	101.45	82.282	1,858,500
2015-07-15	100.56	100.71	99.650	99.950	81.065	1,858,600
2015-07-14	100.01	100.87	99.730	100.74	81.706	2,394,900
2015-07-13	99.350	100.77	99.090	100.55	81.552	3,488,900
2015-07-10	98.730	99.280	98.030	98.780	80.116	2,536,200
2015-07-09	98.800	99.090	97.650	97.750	79.281	2,734,900
2015-07-08	99.450	99.450	96.950	97.620	79.175	2,623,300
2015-07-07	97.800	99.100	96.650	98.680	80.035	3,089,500
2015-07-06	96.440	97.580	96.310	97.340	78.948	1,817,900
2015-07-02	98.290	98.720	96.510	97.330	78.940	2,456,700
2015-07-01	97.740	98.790	97.310	98.060	79.532	2,259,500
2015-06-30	97.690	97.690	96.570	96.780	78.494	2,572,500
2015-06-29	98.140	99.070	96.540	96.680	78.413	3,025,000
2015-06-26	99.970	100.35	98.520	99.000	80.294	4,990,400
2015-06-25	100.21	100.47	99.160	99.480	80.684	5,103,200
2015-06-24	98.010	98.400	96.790	97.770	79.297	2,533,000
2015-06-23	99.040	99.440	97.730	98.250	79.686	2,513,300
2015-06-22	97.630	99.060	97.540	98.590	79.962	3,081,900
2015-06-19	96.980	97.660	96.790	97.020	78.689	2,353,900
2015-06-18	97.060	97.700	96.790	97.310	78.924	2,003,400
2015-06-17	96.990	97.310	96.030	96.930	78.616	1,839,900
2015-06-16	95.880	96.930	95.610	96.700	78.429	1,675,300
2015-06-15	95.090	95.950	94.690	95.790	77.691	1,961,500
2015-06-12	96.310	96.700	95.930	96.100	77.942	2,034,700
2015-06-11	96.660	97.180	96.550	96.920	78.607	1,857,600
2015-06-10	95.300	96.920	95.190	96.520	78.283	2,131,100
2015-06-09	95.260	95.400	94.250	94.940	77.002	1,284,800
2015-06-08	95.160	95.400	94.670	94.770	76.864	1,449,700
2015-06-05	95.910	96.060	94.840	95.400	77.375	1,753,900
2015-06-04	96.080	96.790	95.690	95.930	77.805	1,535,100
2015-06-03	96.770	97.270	96.350	96.980	78.656	1,322,900
2015-06-02	95.960	96.850	95.620	96.330	78.129	1,152,300
2015-06-01	96.180	96.600	95.610	96.190	78.015	1,422,100
2015-05-29	96.780	96.970	95.800	96.040	77.894	1,713,800
2015-05-28	96.700	97.020	96.080	96.910	78.599	1,202,700
2015-05-27	96.310	96.950	95.940	96.770	78.486	1,513,600
2015-05-26	96.870	97.170	95.740	96.090	77.934	2,397,400
2015-05-22	96.500	96.690	95.920	96.390	78.178	2,083,000
2015-05-21	96.780	97.050	96.290	96.830	78.534	1,677,800
2015-05-20	97.330	97.780	96.690	97.050	78.713	1,441,100
2015-05-19	97.710	97.950	96.920	97.180	78.818	1,672,000
2015-05-18	96.610	97.740	96.610	97.460	79.045	2,110,900
2015-05-15	96.830	97.240	96.460	97.020	78.689	2,578,500
2015-05-14	96.140	97.000	96.060	96.980	78.656	1,504,600
2015-05-13	95.600	96.100	95.080	95.680	77.602	1,784,400

← NewerPage 48 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.