Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	80.600	80.820	80.400	80.510	63.742	1,810,200
2014-08-21	80.660	81.030	80.420	80.820	63.987	1,360,100
2014-08-20	80.320	80.490	79.880	80.400	63.655	1,214,500
2014-08-19	79.940	80.500	79.650	80.320	63.592	1,663,000
2014-08-18	79.410	79.980	79.330	79.810	63.188	1,920,700
2014-08-15	79.480	79.930	78.600	79.010	62.554	2,533,800
2014-08-14	79.190	79.270	78.880	79.270	62.760	1,682,400
2014-08-13	78.990	79.250	78.520	78.990	62.539	2,103,700
2014-08-12	78.890	79.250	78.330	78.570	62.206	2,062,500
2014-08-11	78.960	79.520	78.610	78.960	62.515	2,931,600
2014-08-08	77.720	78.920	77.380	78.870	62.444	2,523,000
2014-08-07	78.310	78.590	77.340	77.500	61.359	2,138,100
2014-08-06	77.260	78.140	76.870	77.840	61.628	3,093,600
2014-08-05	78.960	79.270	78.040	78.450	62.111	2,163,300
2014-08-04	78.970	79.490	78.500	79.350	62.824	2,160,900
2014-08-01	78.850	79.480	78.350	78.700	62.309	2,402,700
2014-07-31	79.910	80.660	79.220	79.280	62.768	2,745,800
2014-07-30	80.600	80.870	80.150	80.490	63.726	1,722,500
2014-07-29	80.590	80.960	80.460	80.570	63.789	2,416,900
2014-07-28	80.180	80.920	79.970	80.650	63.853	1,799,200
2014-07-25	80.320	80.830	80.120	80.380	63.639	1,487,600
2014-07-24	80.330	80.900	80.230	80.690	63.884	2,065,600
2014-07-23	80.400	80.780	80.190	80.590	63.805	2,483,700
2014-07-22	80.000	80.670	79.990	80.290	63.568	2,105,700
2014-07-21	79.850	80.200	79.390	79.800	63.180	1,985,800
2014-07-18	79.490	79.790	78.850	79.740	63.132	2,818,900
2014-07-17	79.650	80.100	79.180	79.240	62.736	2,107,700
2014-07-16	79.870	80.110	79.450	79.740	63.132	3,423,500
2014-07-15	79.360	79.860	79.100	79.360	62.831	3,195,000
2014-07-14	80.160	80.320	79.260	79.460	62.911	2,595,800
2014-07-11	79.880	80.110	79.550	79.770	63.156	2,586,700
2014-07-10	80.080	80.420	79.700	79.770	63.156	2,965,000
2014-07-09	81.150	81.480	80.530	80.640	63.845	2,884,000
2014-07-08	80.990	81.260	80.810	81.110	64.217	1,815,600
2014-07-07	81.120	81.320	80.770	81.050	64.169	2,083,500
2014-07-03	81.260	81.690	81.220	81.550	64.565	1,042,900
2014-07-02	81.000	81.490	80.650	81.060	64.177	2,400,500
2014-07-01	81.090	81.620	80.910	81.250	64.328	2,141,600
2014-06-30	81.100	81.600	80.750	80.840	64.003	3,472,900
2014-06-27	81.090	81.800	80.970	81.350	64.407	4,008,700
2014-06-26	82.950	83.150	79.770	81.530	64.549	7,405,900
2014-06-25	82.310	83.530	82.170	83.060	65.761	3,735,900
2014-06-24	82.700	82.980	82.260	82.440	65.270	2,795,800
2014-06-23	82.890	82.980	82.160	82.670	65.452	2,964,000
2014-06-20	82.930	83.390	82.410	83.130	65.816	4,154,500
2014-06-19	82.830	83.370	82.710	83.060	65.761	2,352,300
2014-06-18	82.530	82.790	82.230	82.690	65.468	2,702,500
2014-06-17	82.630	82.990	82.260	82.510	65.325	1,735,500
2014-06-16	82.440	83.050	82.290	82.820	65.571	1,807,000
2014-06-13	82.960	83.400	82.510	82.730	65.500	1,625,000
2014-06-12	83.040	83.120	82.090	82.420	65.254	1,928,700
2014-06-11	83.350	83.620	82.630	82.940	65.666	2,402,300
2014-06-10	84.070	84.490	83.560	83.640	66.220	1,889,300
2014-06-09	83.490	84.560	83.400	84.260	66.711	2,093,000
2014-06-06	83.600	83.880	83.360	83.530	66.133	2,429,000
2014-06-05	83.530	83.650	82.920	83.580	66.173	2,313,400
2014-06-04	81.870	83.730	81.490	83.450	66.070	4,563,600
2014-06-03	81.210	82.000	81.100	81.870	64.819	2,280,400
2014-06-02	81.100	81.740	81.090	81.270	64.344	1,578,100
2014-05-30	80.460	81.490	80.270	81.450	64.486	2,477,600

← NewerPage 52 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.