Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	95.310	95.620	94.450	95.420	77.391	2,065,100
2015-05-11	95.500	96.440	95.410	96.010	77.869	2,837,700
2015-05-08	95.570	96.290	94.990	95.890	77.772	2,411,700
2015-05-07	92.930	94.830	92.740	94.490	76.637	2,466,600
2015-05-06	93.660	93.970	92.590	93.000	75.428	2,386,600
2015-05-05	94.440	94.740	93.440	93.650	75.955	1,769,000
2015-05-04	93.840	94.960	93.760	94.440	76.596	1,990,600
2015-05-01	93.320	93.670	92.700	93.360	75.720	1,851,300
2015-04-30	93.230	93.860	92.130	92.650	75.144	1,804,800
2015-04-29	94.250	94.410	92.910	93.650	75.955	1,701,900
2015-04-28	93.600	94.490	92.740	94.420	76.580	1,976,300
2015-04-27	94.030	94.400	93.530	93.760	76.045	2,155,500
2015-04-24	93.290	93.820	92.640	93.400	75.753	2,249,800
2015-04-23	93.380	94.270	92.850	93.840	76.109	2,165,500
2015-04-22	93.340	93.630	92.760	93.380	75.736	1,896,200
2015-04-21	93.910	94.000	92.870	93.000	75.428	1,949,800
2015-04-20	92.990	93.560	92.620	93.270	75.647	3,294,400
2015-04-17	93.290	93.410	92.160	92.390	74.933	2,647,800
2015-04-16	93.910	94.220	93.670	94.060	76.288	1,934,800
2015-04-15	94.270	94.500	94.010	94.160	76.369	2,093,900
2015-04-14	93.570	94.220	93.220	93.810	76.085	2,087,000
2015-04-13	94.340	94.880	93.440	93.490	75.826	2,443,900
2015-04-10	95.450	95.470	94.530	94.690	76.799	2,158,000
2015-04-09	95.400	95.660	94.680	95.470	77.431	1,952,200
2015-04-08	95.460	96.160	94.660	95.120	77.148	2,651,600
2015-04-07	95.640	96.780	95.140	96.390	77.350	4,232,700
2015-04-06	93.460	96.000	93.130	95.690	76.789	2,563,700
2015-04-02	93.700	94.420	93.100	94.180	75.577	2,145,700
2015-04-01	93.560	93.930	92.680	93.560	75.079	2,736,100
2015-03-31	94.010	94.490	93.550	93.690	75.184	2,708,600
2015-03-30	94.150	94.840	93.940	94.420	75.769	3,333,100
2015-03-27	93.920	94.140	92.650	93.940	75.384	4,352,000
2015-03-26	91.510	94.980	90.940	94.170	75.569	7,157,000
2015-03-25	89.410	89.950	88.180	88.210	70.786	3,607,100
2015-03-24	91.490	91.490	89.280	89.410	71.749	2,948,600
2015-03-23	91.380	91.780	91.210	91.540	73.458	1,916,200
2015-03-20	90.890	91.650	90.510	91.480	73.410	3,558,200
2015-03-19	90.890	91.340	89.990	90.190	72.375	2,658,500
2015-03-18	88.800	91.350	88.370	90.930	72.969	2,664,900
2015-03-17	88.350	88.880	88.210	88.840	71.292	2,210,900
2015-03-16	88.320	89.100	88.140	88.910	71.348	2,246,000
2015-03-13	88.180	88.210	86.400	87.870	70.513	3,617,200
2015-03-12	87.030	88.300	86.860	88.200	70.778	2,164,100
2015-03-11	88.290	88.900	86.760	86.860	69.703	4,320,400
2015-03-10	89.960	90.210	88.050	88.060	70.666	3,230,200
2015-03-09	90.730	90.960	90.140	90.790	72.857	1,464,200
2015-03-06	91.620	91.950	90.490	90.670	72.760	3,735,000
2015-03-05	91.310	92.180	91.180	92.050	73.868	3,019,600
2015-03-04	90.830	91.200	90.060	90.910	72.953	2,728,800
2015-03-03	91.180	91.270	90.550	90.840	72.897	2,888,300
2015-03-02	90.030	91.240	89.730	91.180	73.169	1,975,000
2015-02-27	90.050	90.760	89.860	90.030	72.247	1,686,100
2015-02-26	90.820	91.230	90.000	90.300	72.463	2,156,800
2015-02-25	90.640	91.440	90.330	90.600	72.704	1,732,900
2015-02-24	90.170	91.000	89.890	90.850	72.905	1,592,000
2015-02-23	90.600	90.790	90.130	90.570	72.680	1,579,000
2015-02-20	90.020	90.980	89.310	90.490	72.616	2,950,600
2015-02-19	89.530	90.380	89.370	90.270	72.439	1,751,700
2015-02-18	89.000	89.520	88.860	89.430	71.765	1,508,900
2015-02-17	89.630	89.790	88.830	89.300	71.661	1,915,900

← NewerPage 49 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.