Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	75.500	76.350	75.140	76.070	59.511	3,550,500
2013-12-03	76.330	77.240	76.030	77.090	60.309	2,138,700
2013-12-02	77.420	77.640	76.150	76.330	59.715	2,489,300
2013-11-29	77.750	78.250	77.340	77.470	60.606	1,560,600
2013-11-27	77.410	78.010	77.210	77.610	60.716	1,755,200
2013-11-26	77.380	77.960	77.260	77.370	60.528	2,002,800
2013-11-25	77.820	77.960	77.050	77.210	60.403	1,863,000
2013-11-22	78.490	78.530	77.650	77.840	60.896	2,175,200
2013-11-21	78.360	78.720	77.880	78.430	61.358	2,201,500
2013-11-20	78.470	79.300	77.860	78.160	61.146	2,447,600
2013-11-19	78.640	79.240	78.400	78.470	61.389	2,720,600
2013-11-18	78.020	79.450	77.960	78.520	61.428	3,836,600
2013-11-15	77.470	78.510	77.410	78.020	61.037	6,371,000
2013-11-14	76.810	77.580	76.280	77.060	60.286	3,943,500
2013-11-13	76.240	77.570	75.560	77.410	60.560	3,826,800
2013-11-12	75.440	76.600	75.310	76.300	59.691	4,196,900
2013-11-11	75.150	75.710	75.000	75.490	59.057	1,778,200
2013-11-08	75.390	75.990	75.020	75.240	58.862	2,909,400
2013-11-07	74.370	76.280	74.370	75.550	59.104	4,435,800
2013-11-06	73.440	75.230	73.430	75.040	58.705	4,268,900
2013-11-05	72.790	73.750	72.330	73.360	57.391	2,834,800
2013-11-04	73.100	73.230	72.540	72.710	56.883	2,942,700
2013-11-01	73.890	74.160	72.920	73.000	57.110	3,300,700
2013-10-31	74.240	74.370	73.500	73.500	57.501	2,773,600
2013-10-30	74.780	75.260	74.210	74.250	58.087	2,835,000
2013-10-29	74.450	74.950	74.300	74.910	58.604	2,780,700
2013-10-28	73.600	74.440	73.440	74.320	58.142	2,893,600
2013-10-25	73.500	73.760	73.300	73.610	57.587	2,564,900
2013-10-24	73.740	73.970	73.350	73.500	57.501	3,761,200
2013-10-23	73.650	73.910	73.270	73.780	57.720	2,711,500
2013-10-22	73.620	74.160	73.270	73.950	57.853	2,990,800
2013-10-21	73.030	73.600	72.850	73.530	57.524	3,067,200
2013-10-18	72.950	73.110	72.310	72.880	57.016	4,100,600
2013-10-17	71.810	72.910	71.560	72.850	56.992	2,998,300
2013-10-16	72.010	72.670	71.830	72.430	56.664	2,441,000
2013-10-15	72.260	72.520	71.560	71.600	56.014	2,267,800
2013-10-14	72.170	72.830	71.950	72.660	56.844	1,734,000
2013-10-11	71.560	72.750	71.350	72.710	56.883	2,747,800
2013-10-10	70.990	71.440	70.810	71.260	55.748	3,247,200
2013-10-09	70.580	70.750	69.780	70.280	54.982	5,006,100
2013-10-08	72.510	72.920	70.730	71.090	54.888	5,089,300
2013-10-07	72.510	73.470	72.310	72.350	55.861	2,966,300
2013-10-04	73.330	73.820	72.990	73.260	56.563	2,241,300
2013-10-03	73.370	73.600	73.010	73.140	56.471	2,760,900
2013-10-02	73.380	73.700	73.010	73.510	56.756	2,512,100
2013-10-01	73.540	74.520	73.310	73.820	56.996	2,529,400
2013-09-30	74.060	74.190	73.500	73.640	56.857	5,534,400
2013-09-27	74.500	74.650	72.360	74.090	57.204	8,859,200
2013-09-26	76.500	76.730	75.620	75.870	58.578	5,003,300
2013-09-25	75.440	76.330	75.000	76.120	58.771	3,259,800
2013-09-24	76.290	76.650	74.750	75.140	58.015	5,160,600
2013-09-23	77.100	77.500	76.290	76.360	58.957	2,870,600
2013-09-20	77.600	78.340	77.230	77.320	59.698	4,290,400
2013-09-19	78.050	78.330	77.460	77.550	59.875	2,830,300
2013-09-18	76.740	78.060	76.340	77.790	60.061	2,761,200
2013-09-17	76.270	76.880	75.980	76.610	59.150	2,549,100
2013-09-16	75.340	76.510	75.340	76.340	58.941	3,258,500
2013-09-13	74.500	74.730	74.020	74.500	57.521	2,328,700
2013-09-12	74.990	75.230	74.080	74.160	57.258	3,104,500
2013-09-11	74.760	75.660	74.710	75.000	57.907	3,266,100

← NewerPage 55 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.