Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	89.090	89.800	89.080	89.790	72.054	1,774,400
2015-02-12	88.060	89.220	87.980	89.090	71.492	1,931,300
2015-02-11	87.520	88.170	87.250	87.960	70.586	1,829,800
2015-02-10	87.740	87.910	86.680	87.520	70.232	2,573,800
2015-02-09	87.510	88.230	87.100	87.360	70.104	2,670,500
2015-02-06	88.600	89.100	87.840	88.150	70.738	2,386,500
2015-02-05	88.110	88.540	87.340	88.470	70.995	2,102,000
2015-02-04	89.180	89.180	87.170	87.340	70.088	2,764,100
2015-02-03	86.250	87.960	85.970	87.920	70.553	3,501,300
2015-02-02	84.420	85.850	83.470	85.830	68.876	3,088,500
2015-01-30	85.120	85.440	83.860	84.030	67.432	3,837,500
2015-01-29	84.950	85.700	83.940	85.640	68.724	3,590,600
2015-01-28	86.930	87.120	84.330	84.360	67.697	3,469,100
2015-01-27	87.950	88.320	86.000	86.160	69.141	3,689,000
2015-01-26	89.040	89.200	88.240	89.080	71.484	1,997,200
2015-01-23	89.510	89.920	89.140	89.220	71.597	1,939,100
2015-01-22	88.720	89.560	87.950	89.500	71.821	2,656,900
2015-01-21	88.350	88.630	87.730	88.340	70.890	2,040,800
2015-01-20	88.890	89.420	87.920	88.620	71.115	2,333,600
2015-01-16	87.750	89.010	87.550	88.890	71.332	2,657,400
2015-01-15	89.010	89.100	87.670	88.170	70.754	1,821,000
2015-01-14	89.540	89.540	88.000	88.780	71.244	2,377,900
2015-01-13	89.770	91.340	89.150	89.830	72.086	4,007,000
2015-01-12	89.110	90.020	88.910	89.510	71.829	2,418,500
2015-01-09	89.950	90.150	89.380	89.780	72.046	2,399,900
2015-01-08	89.000	90.150	88.840	89.880	72.126	2,802,900
2015-01-07	87.160	88.750	87.160	88.530	71.043	2,865,500
2015-01-06	87.500	87.770	86.010	86.710	69.582	2,867,000
2015-01-05	88.040	88.320	87.180	87.340	70.088	3,000,000
2015-01-02	89.670	90.090	88.430	88.840	71.292	2,021,300
2014-12-31	90.180	90.480	89.290	89.310	71.669	1,754,500
2014-12-30	90.500	90.840	89.990	90.190	72.375	1,721,900
2014-12-29	90.900	91.050	90.240	90.520	72.640	1,994,000
2014-12-26	91.400	91.720	91.180	91.260	73.234	1,194,000
2014-12-24	91.480	91.940	91.310	91.320	73.282	914,900
2014-12-23	91.350	91.750	90.700	91.420	73.362	2,148,500
2014-12-22	90.080	91.250	89.770	91.180	73.169	2,986,500
2014-12-19	90.150	91.360	89.640	90.510	72.632	6,480,600
2014-12-18	88.120	90.990	87.790	89.740	72.014	8,918,400
2014-12-17	83.000	85.310	82.850	85.300	68.451	5,081,000
2014-12-16	82.000	84.220	81.660	82.870	66.501	4,386,500
2014-12-15	82.130	82.850	81.690	81.880	65.706	3,154,600
2014-12-12	83.410	83.470	81.860	81.900	65.723	2,784,800
2014-12-11	84.380	85.430	83.680	83.880	67.311	2,369,300
2014-12-10	85.200	85.310	83.620	83.730	67.191	1,967,700
2014-12-09	84.170	85.220	83.990	85.180	68.355	1,652,900
2014-12-08	86.160	86.160	84.770	84.970	68.186	2,179,100
2014-12-05	86.310	86.490	86.080	86.190	69.165	2,229,900
2014-12-04	86.410	86.560	85.930	86.340	69.286	1,724,400
2014-12-03	86.400	86.600	85.780	86.520	69.430	1,728,400
2014-12-02	85.850	86.220	85.250	85.980	68.997	2,504,300
2014-12-01	85.880	87.080	85.610	86.000	69.013	2,743,600
2014-11-28	85.290	86.490	85.190	86.330	69.277	1,725,100
2014-11-26	85.280	85.290	84.810	85.150	68.331	1,930,100
2014-11-25	84.800	85.380	84.780	85.320	68.467	3,475,200
2014-11-24	83.990	85.000	83.990	84.930	68.154	2,003,200
2014-11-21	84.320	84.370	83.710	84.080	67.472	2,204,300
2014-11-20	83.480	83.910	83.160	83.440	66.958	1,573,400
2014-11-19	84.060	84.200	83.460	83.640	67.119	2,117,400
2014-11-18	84.650	84.770	84.080	84.300	67.648	2,715,500

← NewerPage 50 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.