Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	76.340	76.800	76.130	76.490	58.429	2,497,500
2013-03-19	77.160	77.220	75.810	76.180	58.193	2,801,700
2013-03-18	75.870	77.270	75.860	76.810	58.674	2,578,400
2013-03-15	77.880	78.170	76.520	76.600	58.513	6,129,300
2013-03-14	78.080	78.370	77.860	78.260	59.781	1,959,300
2013-03-13	78.000	78.120	77.460	77.930	59.529	1,789,700
2013-03-12	78.260	78.400	77.630	78.020	59.598	1,645,300
2013-03-11	78.380	78.430	77.630	78.300	59.812	1,752,200
2013-03-08	77.980	78.460	77.390	78.350	59.850	1,877,900
2013-03-07	77.290	77.840	76.870	77.570	59.254	2,565,800
2013-03-06	77.030	77.600	76.920	77.410	59.132	2,000,100
2013-03-05	75.560	77.000	75.500	76.920	58.758	2,536,600
2013-03-04	74.530	75.280	74.250	75.240	57.474	1,825,700
2013-03-01	74.130	74.950	73.620	74.820	57.154	1,678,100
2013-02-28	74.520	75.140	74.270	74.360	56.802	2,365,400
2013-02-27	74.000	74.630	73.390	74.410	56.840	2,199,900
2013-02-26	74.320	74.680	73.550	73.830	56.397	1,970,600
2013-02-25	75.170	75.520	73.910	73.910	56.458	2,835,000
2013-02-22	74.150	74.800	73.950	74.800	57.138	1,930,700
2013-02-21	74.690	74.750	73.450	73.850	56.413	2,647,600
2013-02-20	75.400	75.970	75.000	75.000	57.291	2,639,900
2013-02-19	74.280	75.460	73.830	75.400	57.597	2,787,600
2013-02-15	73.080	74.160	73.000	74.160	56.649	3,221,900
2013-02-14	73.210	73.500	72.660	73.130	55.863	2,096,100
2013-02-13	73.320	73.710	73.200	73.560	56.191	1,884,700
2013-02-12	72.890	73.500	72.580	73.370	56.046	1,710,300
2013-02-11	73.090	73.270	72.100	73.070	55.817	1,880,100
2013-02-08	73.010	73.710	72.820	73.310	56.000	2,000,100
2013-02-07	72.210	73.000	71.580	72.950	55.725	2,973,700
2013-02-06	72.910	72.980	72.000	72.420	55.320	2,706,100
2013-02-05	73.360	73.690	72.900	73.360	56.038	2,531,200
2013-02-04	72.560	73.640	72.440	72.820	55.626	3,185,700
2013-02-01	72.490	73.910	72.490	73.800	56.374	3,158,800
2013-01-31	72.060	72.800	71.890	71.890	54.915	2,454,700
2013-01-30	71.740	72.680	71.650	72.340	55.259	2,321,800
2013-01-29	72.090	72.100	71.480	71.700	54.770	2,564,500
2013-01-28	72.870	72.870	71.760	72.100	55.076	3,420,600
2013-01-25	71.500	72.240	71.010	72.210	55.160	2,908,200
2013-01-24	71.290	71.980	70.680	71.340	54.495	2,608,500
2013-01-23	70.550	71.460	70.440	71.250	54.427	3,591,100
2013-01-22	69.790	70.460	69.790	70.460	53.823	3,331,900
2013-01-18	69.670	70.120	69.410	70.110	53.556	2,271,600
2013-01-17	70.200	70.230	69.780	69.890	53.388	1,743,900
2013-01-16	69.710	70.290	69.710	69.890	53.388	2,382,000
2013-01-15	69.730	70.350	69.690	70.250	53.663	2,621,600
2013-01-14	69.790	70.250	69.360	69.860	53.365	2,340,600
2013-01-11	69.690	70.270	69.530	69.880	53.380	2,542,800
2013-01-10	69.850	69.850	68.720	69.170	52.838	2,773,900
2013-01-09	69.300	69.800	69.250	69.780	53.304	2,599,000
2013-01-08	68.760	69.460	68.660	69.290	52.929	2,502,800
2013-01-07	68.580	68.940	68.350	68.890	52.624	2,262,800
2013-01-04	68.920	69.610	68.320	69.190	52.853	3,145,600
2013-01-03	68.760	69.360	68.590	68.810	52.563	3,340,700
2013-01-02	67.590	69.060	67.550	69.060	52.754	4,040,500
2012-12-31	65.510	66.580	65.320	66.500	50.798	4,083,200
2012-12-28	65.720	66.250	65.610	65.660	50.156	3,545,100
2012-12-27	65.930	66.530	65.200	66.220	50.584	4,111,600
2012-12-26	66.750	67.210	66.040	66.290	50.638	2,515,300
2012-12-24	66.620	67.390	66.350	66.940	51.134	2,891,800
2012-12-21	68.540	68.910	67.230	67.420	51.501	6,623,300

← NewerPage 58 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.