Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	84.430	84.790	84.130	84.650	67.929	1,890,200
2014-11-14	84.270	84.740	84.050	84.640	67.921	2,777,200
2014-11-13	84.030	84.780	83.800	84.440	67.761	2,337,200
2014-11-12	83.830	84.220	83.570	84.120	67.504	1,929,600
2014-11-11	84.130	84.500	83.780	83.940	67.360	1,650,300
2014-11-10	83.160	84.350	83.160	84.160	67.536	2,444,500
2014-11-07	83.240	83.750	82.720	83.480	66.990	2,504,900
2014-11-06	82.190	83.310	82.110	83.240	66.798	2,606,900
2014-11-05	81.500	82.500	81.350	82.480	66.188	3,201,700
2014-11-04	80.890	81.290	80.780	81.150	65.121	2,371,300
2014-11-03	81.030	81.370	80.670	80.970	64.976	2,306,800
2014-10-31	81.080	81.420	80.940	81.120	65.097	3,089,700
2014-10-30	79.350	80.650	79.350	80.620	64.695	2,775,400
2014-10-29	79.470	79.950	79.000	79.550	63.837	2,432,800
2014-10-28	79.280	79.480	79.000	79.470	63.773	2,465,400
2014-10-27	78.030	79.420	77.940	79.020	63.411	3,383,300
2014-10-24	78.100	79.070	78.070	78.350	62.874	2,314,000
2014-10-23	78.220	78.480	77.690	78.080	62.657	1,976,700
2014-10-22	78.100	78.890	77.420	77.460	62.160	2,421,600
2014-10-21	76.830	78.220	76.580	77.930	62.537	2,382,800
2014-10-20	75.680	76.740	75.330	76.440	61.341	2,457,700
2014-10-17	76.830	76.980	76.320	76.620	61.485	2,738,000
2014-10-16	74.930	76.600	74.600	76.150	61.108	4,648,200
2014-10-15	74.200	76.190	73.980	75.850	60.868	4,809,700
2014-10-14	76.640	77.150	75.980	76.170	60.306	6,816,800
2014-10-13	76.840	77.320	76.250	76.290	60.401	3,332,200
2014-10-10	78.410	78.820	76.800	76.840	60.836	3,389,400
2014-10-09	79.940	80.010	78.120	78.190	61.905	3,949,100
2014-10-08	78.410	80.080	78.390	79.840	63.211	4,899,600
2014-10-07	80.510	80.560	78.800	78.810	62.396	2,991,100
2014-10-06	80.400	80.940	80.230	80.730	63.916	2,475,100
2014-10-03	80.000	80.630	80.000	80.320	63.592	2,588,200
2014-10-02	79.490	79.810	78.750	79.430	62.887	3,046,100
2014-10-01	81.180	81.250	79.540	79.720	63.116	3,785,700
2014-09-30	79.800	81.770	78.840	81.320	64.383	5,449,100
2014-09-29	78.260	79.980	78.080	79.920	63.275	2,967,300
2014-09-26	79.230	79.370	78.750	79.290	62.776	2,912,100
2014-09-25	79.970	80.110	78.540	78.980	62.531	5,547,600
2014-09-24	77.950	80.430	77.560	80.200	63.496	6,875,200
2014-09-23	79.220	79.610	78.900	79.600	63.021	4,313,400
2014-09-22	79.920	79.920	79.070	79.220	62.721	3,698,500
2014-09-19	80.640	80.840	79.650	79.930	63.283	4,365,500
2014-09-18	80.080	80.710	79.790	80.460	63.702	3,034,400
2014-09-17	80.070	80.210	79.350	79.680	63.085	3,119,200
2014-09-16	79.840	80.470	79.180	80.090	63.409	4,188,400
2014-09-15	80.990	81.150	80.450	80.600	63.813	1,949,200
2014-09-12	81.300	81.560	80.580	80.970	64.106	2,801,800
2014-09-11	81.060	81.530	80.820	81.510	64.534	1,856,200
2014-09-10	80.950	81.350	80.700	81.210	64.296	1,922,600
2014-09-09	81.700	81.740	80.700	80.950	64.090	2,173,800
2014-09-08	81.750	82.050	81.540	81.730	64.708	1,880,100
2014-09-05	81.700	82.070	81.470	81.830	64.787	2,276,700
2014-09-04	82.140	82.160	81.520	81.760	64.732	2,781,100
2014-09-03	81.550	81.960	81.300	81.860	64.811	2,041,300
2014-09-02	80.950	81.490	80.910	81.120	64.225	1,754,000
2014-08-29	81.320	81.320	80.520	81.060	64.177	1,416,600
2014-08-28	80.590	81.800	80.330	81.020	64.146	1,846,100
2014-08-27	81.460	81.580	80.760	80.980	64.114	1,728,000
2014-08-26	81.300	81.990	81.200	81.620	64.621	2,432,900
2014-08-25	81.040	81.600	80.880	80.980	64.114	1,733,300

← NewerPage 51 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.