Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	83.420	84.630	83.360	83.980	65.699	2,217,800
2014-03-03	82.560	82.750	81.780	82.500	64.542	1,970,600
2014-02-28	83.310	83.810	82.730	83.350	65.207	2,420,000
2014-02-27	82.400	83.690	81.940	83.360	65.214	2,108,000
2014-02-26	83.760	83.800	83.110	83.400	65.246	1,987,600
2014-02-25	84.000	84.000	82.970	83.410	65.253	2,189,700
2014-02-24	83.710	84.750	83.610	83.950	65.676	1,843,100
2014-02-21	83.600	84.190	83.530	83.800	65.559	2,366,600
2014-02-20	83.160	83.590	82.940	83.380	65.230	2,465,300
2014-02-19	82.420	83.740	82.240	83.260	65.136	3,801,400
2014-02-18	82.100	82.750	81.780	82.590	64.612	2,013,800
2014-02-14	81.730	82.430	81.380	82.110	64.236	2,024,000
2014-02-13	80.860	81.980	80.630	81.740	63.947	1,895,000
2014-02-12	80.840	81.840	80.840	81.210	63.532	2,489,300
2014-02-11	80.530	80.890	80.150	80.550	63.016	2,159,900
2014-02-10	80.190	80.580	79.780	79.970	62.562	2,399,900
2014-02-07	78.810	80.730	78.670	80.580	63.040	3,437,500
2014-02-06	77.870	78.740	77.790	78.520	61.428	2,224,800
2014-02-05	77.870	78.530	77.420	77.570	60.685	3,163,200
2014-02-04	78.390	78.510	77.900	78.080	61.084	2,608,200
2014-02-03	80.020	80.680	77.660	78.090	61.092	3,745,100
2014-01-31	80.000	80.380	78.820	79.880	62.492	3,696,800
2014-01-30	81.050	81.340	80.190	80.720	63.149	2,244,700
2014-01-29	81.270	81.770	80.130	80.320	62.836	2,703,500
2014-01-28	81.730	81.910	80.930	81.300	63.603	2,995,700
2014-01-27	81.340	81.900	80.180	81.150	63.485	2,640,300
2014-01-24	83.290	83.300	81.170	81.180	63.509	3,370,800
2014-01-23	84.810	85.070	83.500	83.920	65.652	4,147,500
2014-01-22	84.460	85.880	84.460	85.400	66.810	3,564,100
2014-01-21	84.220	85.040	83.860	84.930	66.443	3,031,300
2014-01-17	83.640	84.900	83.630	84.430	66.051	3,762,200
2014-01-16	83.540	84.260	83.140	84.120	65.809	4,183,500
2014-01-15	82.090	84.310	81.610	84.220	65.887	4,284,900
2014-01-14	80.780	82.250	80.710	81.950	64.111	3,288,600
2014-01-13	82.710	82.740	80.800	81.060	63.415	3,941,400
2014-01-10	82.750	83.220	82.390	83.200	65.089	4,369,200
2014-01-09	82.020	83.050	82.000	82.950	64.894	4,054,200
2014-01-08	81.290	82.200	81.250	82.150	64.268	4,217,400
2014-01-07	80.840	81.940	80.660	81.520	63.775	3,368,400
2014-01-06	81.310	81.500	80.440	80.540	63.008	2,312,300
2014-01-03	81.210	81.820	81.090	81.400	63.681	1,812,600
2014-01-02	81.500	81.920	81.090	81.130	63.470	2,405,400
2013-12-31	81.680	82.460	81.480	82.220	64.323	2,113,800
2013-12-30	81.710	82.200	80.680	82.060	64.197	2,551,900
2013-12-27	82.460	83.450	82.430	82.510	64.549	2,466,200
2013-12-26	81.470	82.530	81.230	82.150	64.268	2,399,200
2013-12-24	80.860	81.390	80.650	81.310	63.611	1,564,700
2013-12-23	80.510	81.700	79.980	81.550	63.798	4,405,000
2013-12-20	79.720	80.980	79.600	80.550	63.016	6,782,700
2013-12-19	77.520	79.950	77.490	79.510	62.202	10,933,800
2013-12-18	74.150	75.800	74.150	75.620	59.159	6,325,600
2013-12-17	74.530	74.790	73.960	74.000	57.892	4,082,900
2013-12-16	74.090	74.860	74.090	74.620	58.377	4,172,100
2013-12-13	74.270	74.620	73.790	73.940	57.845	2,841,400
2013-12-12	74.420	74.870	74.040	74.080	57.954	3,266,300
2013-12-11	75.510	76.000	74.280	74.400	58.205	3,000,800
2013-12-10	75.110	75.690	74.370	75.410	58.995	2,350,700
2013-12-09	75.640	75.980	75.010	75.130	58.776	2,434,400
2013-12-06	75.970	76.220	75.170	75.530	59.089	3,259,400
2013-12-05	76.140	76.290	75.630	75.790	59.292	2,197,300

← NewerPage 54 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.