Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	79.930	80.460	79.450	80.420	63.671	1,320,800
2014-05-28	80.060	80.150	79.460	79.580	63.006	1,943,100
2014-05-27	79.810	80.220	79.690	80.100	63.417	1,830,600
2014-05-23	79.680	79.960	79.480	79.790	63.172	1,199,800
2014-05-22	79.410	79.540	78.880	79.450	62.903	1,309,200
2014-05-21	78.170	79.480	78.170	79.370	62.839	1,578,200
2014-05-20	79.350	79.560	78.190	78.400	62.071	1,797,200
2014-05-19	79.180	79.580	78.930	79.560	62.990	1,727,600
2014-05-16	78.700	79.750	78.550	79.530	62.966	2,575,100
2014-05-15	78.830	79.900	78.280	78.420	62.087	2,790,200
2014-05-14	78.900	79.610	78.590	78.850	62.428	1,705,800
2014-05-13	79.240	79.970	79.200	79.680	63.085	1,380,800
2014-05-12	78.710	79.500	78.710	79.190	62.697	2,835,500
2014-05-09	78.810	78.830	78.080	78.740	62.341	1,801,200
2014-05-08	78.170	79.050	78.010	78.830	62.412	2,607,600
2014-05-07	78.740	78.870	77.710	78.210	61.921	3,421,800
2014-05-06	79.000	79.000	78.580	78.730	62.333	2,188,900
2014-05-05	78.740	79.180	78.380	79.000	62.546	1,913,100
2014-05-02	79.860	80.200	79.330	79.360	62.831	1,797,700
2014-05-01	80.180	80.700	79.650	79.840	63.211	2,387,100
2014-04-30	77.650	80.390	77.350	80.220	63.512	3,446,600
2014-04-29	79.030	79.770	78.840	79.680	63.085	2,315,900
2014-04-28	78.550	79.330	77.930	79.070	62.602	3,553,000
2014-04-25	79.090	79.220	78.270	78.430	62.095	2,666,600
2014-04-24	79.450	79.460	77.960	78.360	62.040	3,378,900
2014-04-23	79.330	79.730	79.100	79.110	62.634	2,014,000
2014-04-22	79.580	80.000	78.910	79.640	63.053	2,187,800
2014-04-21	78.880	79.720	78.730	79.710	63.109	2,423,900
2014-04-17	78.730	79.500	78.000	78.900	62.467	4,428,100
2014-04-16	79.540	79.990	78.970	79.110	62.634	3,771,500
2014-04-15	78.070	78.950	77.420	78.920	62.483	3,333,400
2014-04-14	77.470	78.640	76.880	77.820	61.612	3,672,900
2014-04-11	76.460	77.630	76.360	77.090	61.034	4,761,900
2014-04-10	78.570	78.730	76.770	76.830	60.828	3,518,400
2014-04-09	77.660	78.550	77.280	78.480	62.135	3,470,700
2014-04-08	78.470	79.050	78.180	78.290	61.248	3,772,600
2014-04-07	77.600	78.990	77.490	78.880	61.710	4,568,100
2014-04-04	79.590	79.690	78.060	78.140	61.131	4,121,300
2014-04-03	79.790	80.000	78.050	79.350	62.077	3,588,500
2014-04-02	79.290	80.150	79.060	79.990	62.578	3,091,800
2014-04-01	79.600	79.670	78.970	79.540	62.226	3,877,400
2014-03-31	79.180	79.860	78.250	79.720	62.367	4,318,100
2014-03-28	79.550	79.960	78.470	78.810	61.655	7,108,500
2014-03-27	80.110	80.290	76.250	78.800	61.647	14,814,900
2014-03-26	84.000	84.120	82.970	82.970	64.909	3,972,700
2014-03-25	82.610	83.750	82.590	83.520	65.340	2,875,900
2014-03-24	83.320	83.820	81.610	82.000	64.150	2,998,500
2014-03-21	83.440	83.690	82.630	82.830	64.800	4,799,100
2014-03-20	82.500	83.100	81.810	83.060	64.980	1,657,300
2014-03-19	83.570	83.820	81.900	82.630	64.643	1,984,500
2014-03-18	83.690	84.120	83.330	83.790	65.551	2,181,100
2014-03-17	81.970	83.430	81.730	83.390	65.238	2,286,600
2014-03-14	81.980	82.470	81.320	81.380	63.665	2,048,800
2014-03-13	83.010	83.020	81.870	82.090	64.221	2,702,000
2014-03-12	83.160	83.310	82.590	82.750	64.737	2,643,300
2014-03-11	84.320	84.600	83.380	83.550	65.363	1,687,300
2014-03-10	83.820	84.270	83.440	84.040	65.746	1,520,800
2014-03-07	84.320	84.690	83.600	83.930	65.660	1,951,800
2014-03-06	84.240	84.360	83.590	83.800	65.559	1,976,200
2014-03-05	83.940	84.210	83.480	84.110	65.801	1,793,900

← NewerPage 53 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.