Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	65.160	66.100	64.450	65.780	49.670	2,300,600
2012-09-21	65.580	65.880	65.200	65.250	49.270	3,182,300
2012-09-20	65.230	65.390	64.870	65.190	49.224	2,786,500
2012-09-19	65.270	65.550	64.890	65.440	49.413	2,319,500
2012-09-18	65.750	66.000	65.270	65.290	49.300	4,139,500
2012-09-17	65.770	66.240	65.500	65.600	49.534	2,946,200
2012-09-14	65.880	66.750	65.630	65.890	49.753	4,594,600
2012-09-13	65.040	66.000	64.530	65.800	49.685	2,505,200
2012-09-12	65.000	65.230	64.490	65.170	49.209	2,343,700
2012-09-11	64.130	65.160	63.960	64.880	48.990	3,134,400
2012-09-10	64.230	64.410	63.840	64.020	48.341	2,251,200
2012-09-07	64.200	64.550	63.720	64.440	48.658	3,362,800
2012-09-06	61.720	63.880	61.680	63.870	48.228	3,104,400
2012-09-05	61.060	61.790	61.030	61.350	46.325	2,620,800
2012-09-04	61.600	61.600	60.690	61.060	46.106	1,616,800
2012-08-31	61.640	61.950	61.150	61.600	46.514	2,133,400
2012-08-30	60.800	61.370	60.500	61.150	46.174	2,082,700
2012-08-29	60.990	61.260	60.530	61.020	46.076	1,322,100
2012-08-28	60.730	61.150	60.530	60.850	45.947	1,900,800
2012-08-27	61.550	61.790	61.110	61.250	46.249	1,447,200
2012-08-24	60.560	61.640	60.410	61.530	46.461	2,238,300
2012-08-23	61.400	61.490	60.640	60.830	45.932	2,059,900
2012-08-22	60.710	61.960	60.550	61.550	46.476	3,729,700
2012-08-21	61.020	61.360	60.740	60.980	46.046	1,749,900
2012-08-20	61.120	61.280	60.680	60.790	45.902	2,396,400
2012-08-17	61.630	61.980	61.020	61.080	46.121	2,280,900
2012-08-16	61.080	61.370	60.560	61.150	46.174	1,816,800
2012-08-15	61.030	61.460	60.680	60.820	45.925	1,801,700
2012-08-14	61.550	61.630	61.050	61.260	46.257	2,479,700
2012-08-13	61.270	61.550	60.940	61.500	46.438	1,437,000
2012-08-10	61.210	61.670	60.780	61.630	46.536	1,564,600
2012-08-09	61.560	61.790	61.190	61.550	46.476	2,363,200
2012-08-08	60.630	61.870	60.390	61.800	46.665	2,904,000
2012-08-07	60.790	61.360	60.780	60.950	46.023	1,323,600
2012-08-06	60.960	61.930	60.570	60.630	45.781	2,355,100
2012-08-03	59.990	60.650	59.880	60.350	45.570	2,374,900
2012-08-02	59.650	60.000	58.690	59.030	44.573	3,527,100
2012-08-01	60.440	60.800	60.140	60.200	45.457	2,383,900
2012-07-31	60.160	60.560	59.980	60.300	45.532	2,793,600
2012-07-30	60.220	60.740	60.000	60.380	45.593	2,049,700
2012-07-27	59.500	60.790	59.470	60.430	45.630	3,220,000
2012-07-26	58.570	59.540	58.570	59.210	44.709	3,172,400
2012-07-25	57.610	57.960	57.150	57.670	43.546	2,038,200
2012-07-24	57.760	58.180	56.800	57.270	43.244	3,100,500
2012-07-23	57.870	58.080	57.550	57.750	43.607	2,751,300
2012-07-20	58.750	59.400	58.590	59.000	44.550	3,079,700
2012-07-19	59.230	59.780	58.760	59.350	44.815	2,955,400
2012-07-18	58.040	59.040	58.040	58.940	44.505	1,863,800
2012-07-17	58.340	58.760	57.600	58.300	44.022	2,929,000
2012-07-16	57.570	58.190	57.570	58.050	43.833	3,808,000
2012-07-13	57.250	58.250	57.250	58.060	43.841	2,327,500
2012-07-12	56.670	57.510	56.230	57.270	43.244	3,765,900
2012-07-11	56.920	57.730	56.640	57.130	43.138	2,851,200
2012-07-10	58.140	58.650	56.720	56.980	43.025	3,341,600
2012-07-09	58.240	58.400	57.690	57.810	43.652	2,936,400
2012-07-06	59.540	59.540	58.230	58.440	44.128	3,313,800
2012-07-05	60.530	60.890	60.090	60.270	45.509	3,064,800
2012-07-03	60.420	61.120	60.380	61.090	46.129	2,234,500
2012-07-02	59.790	60.720	59.500	60.490	45.676	3,930,700
2012-06-29	58.450	60.090	58.010	60.090	45.374	6,630,500

← NewerPage 60 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.