Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	80.910	81.650	80.320	80.550	62.192	1,367,400
2013-06-13	79.890	81.380	79.440	81.080	62.601	2,150,500
2013-06-12	80.840	81.000	79.650	79.710	61.543	1,462,600
2013-06-11	80.640	81.600	80.360	80.410	62.084	1,971,000
2013-06-10	81.280	81.590	80.600	81.550	62.964	2,127,600
2013-06-07	80.840	80.950	80.060	80.900	62.462	2,916,700
2013-06-06	79.740	80.050	78.770	79.550	61.420	2,721,400
2013-06-05	81.250	81.250	79.370	79.580	61.443	2,433,400
2013-06-04	82.000	82.290	80.940	81.250	62.732	3,340,300
2013-06-03	82.480	82.610	81.600	82.100	63.388	2,018,900
2013-05-31	82.250	83.500	82.000	82.110	63.396	3,134,700
2013-05-30	83.020	83.400	82.780	82.840	63.960	2,195,600
2013-05-29	82.520	83.370	82.350	82.950	64.045	2,457,800
2013-05-28	83.270	83.440	82.760	83.090	64.153	2,105,300
2013-05-24	82.040	82.390	80.780	82.220	63.481	2,207,000
2013-05-23	81.760	82.750	81.100	82.520	63.713	2,760,000
2013-05-22	82.970	84.220	82.200	82.520	63.713	3,092,700
2013-05-21	82.650	83.330	82.120	82.900	64.006	2,674,600
2013-05-20	82.940	83.820	82.330	82.530	63.720	3,026,700
2013-05-17	80.700	82.240	80.500	82.240	63.496	2,567,600
2013-05-16	80.560	81.520	79.290	80.610	62.238	2,528,800
2013-05-15	80.500	80.940	79.820	80.760	62.354	2,382,900
2013-05-14	79.910	80.630	79.860	80.550	62.192	2,264,900
2013-05-13	80.060	80.690	79.850	79.920	61.705	1,739,400
2013-05-10	80.340	81.480	80.150	80.480	62.138	2,193,600
2013-05-09	79.740	80.770	79.690	80.090	61.837	2,155,200
2013-05-08	79.130	80.000	79.000	80.000	61.767	3,095,000
2013-05-07	78.870	79.350	78.740	79.050	61.034	2,567,800
2013-05-06	79.400	79.850	78.740	78.820	60.856	4,917,800
2013-05-03	80.080	80.290	79.240	79.500	61.381	3,485,800
2013-05-02	80.150	80.770	79.340	79.490	61.373	3,432,600
2013-05-01	81.440	82.180	79.710	79.770	61.589	3,600,800
2013-04-30	80.920	81.440	80.030	81.440	62.879	3,333,600
2013-04-29	78.660	81.450	78.630	81.130	62.639	3,947,700
2013-04-26	78.610	79.380	78.460	78.660	60.732	2,683,300
2013-04-25	78.000	79.660	77.880	79.330	61.250	3,477,400
2013-04-24	76.430	77.910	76.430	77.810	60.076	3,654,900
2013-04-23	75.290	77.200	75.010	76.300	58.910	3,285,900
2013-04-22	75.000	75.130	74.190	74.940	57.860	2,333,800
2013-04-19	75.020	75.390	74.210	74.740	57.706	5,591,800
2013-04-18	76.990	77.150	75.480	75.570	58.347	3,530,000
2013-04-17	76.790	77.230	76.420	76.700	59.219	3,184,300
2013-04-16	76.000	77.560	75.610	77.490	59.829	3,439,600
2013-04-15	76.930	77.060	75.230	75.240	58.092	2,929,100
2013-04-12	77.000	77.370	76.170	77.230	59.628	2,985,200
2013-04-11	76.970	77.940	76.810	77.780	60.053	2,533,900
2013-04-10	75.560	77.120	75.500	77.010	59.458	3,405,900
2013-04-09	76.760	76.950	75.930	76.210	58.215	1,975,500
2013-04-08	76.140	76.620	75.900	76.550	58.475	1,950,800
2013-04-05	75.760	76.360	75.520	76.250	58.246	2,077,200
2013-04-04	76.860	76.920	76.310	76.610	58.521	1,796,400
2013-04-03	76.840	77.000	76.130	76.600	58.513	2,986,600
2013-04-02	76.100	76.980	75.910	76.670	58.567	2,686,700
2013-04-01	76.070	76.450	75.550	75.850	57.940	2,017,100
2013-03-28	73.790	76.140	72.420	75.970	58.032	4,040,700
2013-03-27	74.180	75.040	74.100	74.880	57.199	2,481,200
2013-03-26	74.000	74.730	73.840	74.540	56.940	2,040,600
2013-03-25	74.200	74.320	73.220	73.410	56.077	3,397,400
2013-03-22	74.300	74.740	73.330	73.880	56.436	3,308,100
2013-03-21	75.830	76.000	74.070	74.300	56.756	3,844,700

← NewerPage 57 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.