Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	74.000	74.940	73.940	74.740	57.706	2,017,500
2013-09-09	73.500	73.750	73.260	73.580	56.810	2,827,700
2013-09-06	74.120	74.600	73.150	73.210	56.525	2,984,700
2013-09-05	73.000	74.260	73.000	74.000	57.134	2,390,800
2013-09-04	73.080	73.330	72.530	73.050	56.401	2,079,400
2013-09-03	72.720	73.530	72.670	73.080	56.424	3,186,000
2013-08-30	72.770	72.870	71.770	72.250	55.783	2,709,900
2013-08-29	72.320	73.220	72.140	72.720	56.146	1,828,100
2013-08-28	72.350	72.770	72.000	72.450	55.938	2,002,800
2013-08-27	72.920	73.230	72.110	72.240	55.776	2,836,900
2013-08-26	73.880	74.560	73.720	73.730	56.926	2,009,700
2013-08-23	74.540	74.650	73.660	74.010	57.142	2,836,500
2013-08-22	72.840	74.500	72.790	74.100	57.212	3,467,200
2013-08-21	72.120	73.270	71.980	72.810	56.216	3,539,800
2013-08-20	71.680	72.650	71.400	72.160	55.714	3,078,500
2013-08-19	71.630	72.370	71.400	71.670	55.336	3,138,400
2013-08-16	71.370	71.870	71.170	71.650	55.320	3,396,300
2013-08-15	70.670	71.960	70.500	71.530	55.227	3,651,300
2013-08-14	72.710	72.870	71.390	71.500	55.204	4,341,200
2013-08-13	73.000	73.180	72.610	72.880	56.270	2,769,500
2013-08-12	72.990	73.700	72.580	72.790	56.200	2,944,300
2013-08-09	73.030	73.910	73.030	73.530	56.772	3,196,300
2013-08-08	72.810	73.600	72.620	72.980	56.347	3,151,600
2013-08-07	73.070	73.400	72.570	73.000	56.362	2,584,200
2013-08-06	74.010	74.500	73.190	73.250	56.555	3,261,600
2013-08-05	74.390	74.780	74.100	74.230	57.312	2,556,000
2013-08-02	74.340	74.640	74.000	74.590	57.590	4,042,600
2013-08-01	74.210	74.970	73.750	74.850	57.791	2,972,200
2013-07-31	73.690	74.830	73.470	73.810	56.988	3,839,600
2013-07-30	73.360	73.920	72.550	73.740	56.934	3,977,100
2013-07-29	72.840	72.840	72.150	72.370	55.876	3,101,600
2013-07-26	73.140	73.150	72.160	73.120	56.455	3,391,100
2013-07-25	73.500	73.980	73.020	73.140	56.471	3,265,100
2013-07-24	74.590	74.950	73.510	73.720	56.918	2,318,300
2013-07-23	75.140	75.190	74.230	74.250	57.328	2,495,000
2013-07-22	75.830	75.890	74.880	75.000	57.907	2,697,300
2013-07-19	75.560	75.560	74.540	75.220	58.076	4,100,500
2013-07-18	75.050	75.980	75.010	75.440	58.246	2,646,900
2013-07-17	75.760	75.770	74.970	75.160	58.030	3,335,500
2013-07-16	75.980	76.620	74.680	75.290	58.130	3,676,300
2013-07-15	75.810	76.290	75.350	76.250	58.872	2,247,400
2013-07-12	75.500	75.740	74.960	75.520	58.308	3,508,400
2013-07-11	75.000	75.580	74.890	75.200	58.061	4,098,000
2013-07-10	74.220	74.500	73.730	74.350	57.405	3,546,500
2013-07-09	74.860	74.980	73.840	74.100	57.212	4,338,500
2013-07-08	74.010	74.860	73.760	74.470	57.497	4,583,900
2013-07-05	73.250	74.090	73.000	73.640	56.857	3,125,500
2013-07-03	71.880	73.000	71.880	72.680	56.115	2,903,300
2013-07-02	71.730	72.450	71.390	72.120	55.683	4,684,700
2013-07-01	72.140	73.510	72.000	72.100	55.668	6,396,100
2013-06-28	71.800	72.250	69.000	71.960	55.559	28,284,300
2013-06-27	80.220	80.920	79.840	80.220	61.937	4,106,900
2013-06-26	80.480	80.480	79.430	79.560	61.427	3,065,500
2013-06-25	80.050	80.170	79.250	79.660	61.505	2,898,100
2013-06-24	79.060	79.870	78.850	79.160	61.118	2,516,500
2013-06-21	79.690	79.920	78.780	79.400	61.304	4,554,900
2013-06-20	81.110	81.510	79.370	79.520	61.396	2,885,900
2013-06-19	82.870	83.030	81.820	81.830	63.180	1,876,400
2013-06-18	82.640	83.300	82.140	82.930	64.029	1,862,600
2013-06-17	81.280	82.950	81.110	82.450	63.659	2,473,400

← NewerPage 56 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.