Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	67.190	69.190	66.000	69.020	52.723	10,555,800
2012-12-19	71.490	71.500	70.400	70.400	53.777	4,235,300
2012-12-18	71.300	71.300	70.490	71.120	54.327	4,158,500
2012-12-17	70.310	71.330	70.310	71.330	54.488	3,084,000
2012-12-14	69.280	70.500	69.280	70.210	53.632	2,160,200
2012-12-13	70.310	70.500	69.330	69.560	53.136	1,603,100
2012-12-12	70.990	71.000	70.210	70.510	53.861	2,670,600
2012-12-11	69.910	70.840	69.800	70.830	54.106	2,332,000
2012-12-10	69.320	69.850	68.610	69.510	53.097	1,905,000
2012-12-07	69.880	69.880	69.140	69.480	53.074	2,147,600
2012-12-06	69.720	69.830	69.310	69.800	53.319	3,294,700
2012-12-05	68.780	69.860	68.550	69.600	53.166	3,058,200
2012-12-04	68.000	68.730	67.930	68.610	52.410	1,918,100
2012-12-03	68.140	68.670	67.750	67.830	51.814	2,426,700
2012-11-30	68.160	68.480	67.860	67.920	51.883	2,654,400
2012-11-29	68.500	68.510	67.860	68.350	52.211	1,508,500
2012-11-28	67.020	68.020	66.280	68.020	51.959	2,884,900
2012-11-27	67.590	67.590	66.960	67.350	51.447	2,800,300
2012-11-26	67.690	68.000	67.070	67.670	51.692	1,709,900
2012-11-23	67.890	68.180	67.280	68.180	52.081	1,380,700
2012-11-21	66.950	67.890	66.640	67.560	51.608	2,488,900
2012-11-20	66.970	67.070	66.070	66.630	50.897	2,143,100
2012-11-19	66.710	67.150	66.460	67.060	51.226	2,408,800
2012-11-16	64.620	66.480	64.460	66.190	50.561	3,442,600
2012-11-15	65.030	65.620	64.300	64.590	49.339	3,814,100
2012-11-14	66.420	66.510	64.890	65.050	49.691	2,920,900
2012-11-13	65.810	67.080	65.610	66.280	50.630	2,384,300
2012-11-12	65.850	66.680	65.700	66.640	50.905	2,394,600
2012-11-09	66.190	66.390	65.540	65.810	50.271	2,928,500
2012-11-08	66.570	66.950	65.950	65.950	50.378	2,592,700
2012-11-07	68.050	68.060	66.600	66.630	50.897	3,139,800
2012-11-06	68.160	68.800	68.070	68.710	52.486	2,834,200
2012-11-05	67.950	68.080	66.750	67.880	51.852	2,576,300
2012-11-02	69.140	69.250	67.860	67.910	51.875	3,637,600
2012-11-01	67.420	68.990	67.340	68.830	52.578	3,202,800
2012-10-31	67.610	68.500	66.970	67.410	51.493	3,030,000
2012-10-26	66.720	67.390	66.460	67.110	51.264	2,814,000
2012-10-25	66.870	67.350	66.580	66.660	50.920	3,498,300
2012-10-24	67.230	67.560	66.220	66.320	50.661	2,764,200
2012-10-23	67.020	67.300	66.450	66.960	51.150	2,881,600
2012-10-22	67.460	67.920	67.220	67.830	51.814	5,066,300
2012-10-19	68.560	69.120	67.690	67.750	51.753	4,070,400
2012-10-18	69.460	69.700	68.530	68.900	52.631	4,121,200
2012-10-17	70.280	70.570	69.640	69.750	53.281	2,818,300
2012-10-16	70.530	70.760	69.990	70.750	54.045	1,878,400
2012-10-15	69.570	70.240	69.470	70.170	53.602	2,736,400
2012-10-12	69.240	69.890	69.000	69.420	53.029	2,228,300
2012-10-11	69.740	70.080	69.230	69.420	53.029	2,239,100
2012-10-10	69.550	69.980	69.250	69.550	53.128	3,820,100
2012-10-09	70.810	70.900	70.230	70.400	53.159	3,214,000
2012-10-08	70.310	71.090	70.130	71.040	53.642	2,964,800
2012-10-05	71.580	71.790	70.480	70.740	53.415	3,486,000
2012-10-04	70.430	71.560	70.080	71.390	53.906	3,621,500
2012-10-03	70.170	70.770	69.890	70.480	53.219	4,448,000
2012-10-02	69.270	70.360	69.150	70.250	53.045	5,613,400
2012-10-01	69.990	70.970	69.640	69.950	52.819	5,009,800
2012-09-28	67.810	70.650	67.710	70.030	52.879	9,827,000
2012-09-27	64.850	65.710	64.380	65.380	49.368	4,766,500
2012-09-26	64.920	64.960	64.140	64.350	48.590	2,920,500
2012-09-25	65.830	66.000	64.770	64.910	49.013	3,390,600

← NewerPage 59 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.