Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	55.380	56.750	55.340	56.630	42.761	5,011,100
2012-06-27	56.770	56.770	55.430	55.870	42.187	6,226,700
2012-06-26	56.510	57.050	56.110	56.450	42.625	4,060,200
2012-06-25	56.800	56.900	56.180	56.450	42.625	4,308,300
2012-06-22	57.120	57.810	56.890	57.560	43.463	3,503,700
2012-06-21	59.580	59.830	56.550	56.660	42.784	5,552,800
2012-06-20	60.000	60.100	59.070	59.590	44.996	2,501,400
2012-06-19	59.360	60.320	59.350	59.830	45.177	3,211,800
2012-06-18	58.700	59.130	58.490	58.880	44.460	2,402,000
2012-06-15	58.160	59.150	57.830	59.080	44.611	3,884,400
2012-06-14	57.130	58.120	57.000	57.840	43.675	3,059,100
2012-06-13	57.510	57.710	56.750	56.930	42.987	3,202,200
2012-06-12	57.240	57.850	57.130	57.350	43.305	4,460,000
2012-06-11	58.980	59.000	57.180	57.230	43.214	3,790,900
2012-06-08	58.560	58.880	58.020	58.530	44.196	3,003,700
2012-06-07	59.250	59.250	58.680	58.860	44.445	4,154,600
2012-06-06	57.380	58.420	57.140	58.420	44.113	4,011,900
2012-06-05	55.730	56.960	55.680	56.740	42.844	3,951,500
2012-06-04	55.230	56.230	55.230	56.120	42.376	4,454,500
2012-06-01	56.350	56.500	54.940	55.280	41.742	7,582,100
2012-05-31	57.900	57.940	56.210	57.100	43.116	5,136,400
2012-05-30	58.040	58.270	57.580	57.720	43.584	3,133,600
2012-05-29	57.870	58.760	57.780	58.410	44.105	4,218,300
2012-05-25	57.930	58.270	57.420	57.440	43.373	4,480,700
2012-05-24	58.990	59.370	57.680	57.990	43.788	5,800,800
2012-05-23	58.510	59.130	58.010	58.910	44.483	3,973,100
2012-05-22	59.270	59.650	58.550	58.930	44.498	3,102,400
2012-05-21	57.890	59.180	57.650	59.070	44.603	3,185,300
2012-05-18	58.730	58.920	57.540	57.650	43.531	4,276,900
2012-05-17	59.100	59.240	58.390	58.390	44.090	2,823,300
2012-05-16	59.320	60.120	59.040	59.120	44.641	3,839,200
2012-05-15	58.510	60.070	58.360	58.930	44.498	5,149,000
2012-05-14	58.210	59.170	57.900	58.810	44.407	4,031,800
2012-05-11	58.420	59.250	58.080	58.610	44.256	3,237,300
2012-05-10	59.750	59.780	58.400	58.700	44.324	5,095,200
2012-05-09	58.610	59.720	58.330	59.220	44.717	5,242,000
2012-05-08	60.410	60.410	58.560	59.340	44.807	7,419,500
2012-05-07	61.520	61.850	60.080	60.220	45.472	5,852,800
2012-05-04	63.710	63.940	62.610	62.610	47.276	3,376,300
2012-05-03	65.090	65.180	64.060	64.210	48.485	2,600,000
2012-05-02	64.550	65.400	64.460	65.130	49.179	2,637,200
2012-05-01	64.850	65.640	64.800	65.000	49.081	2,234,000
2012-04-30	64.810	65.150	64.610	64.950	49.043	2,033,100
2012-04-27	64.690	65.200	64.430	65.020	49.096	3,872,300
2012-04-26	63.960	64.660	63.910	64.340	48.583	2,152,100
2012-04-25	63.520	64.150	63.230	64.060	48.371	2,839,900
2012-04-24	63.160	63.690	62.700	62.820	47.435	3,056,800
2012-04-23	62.790	63.160	62.260	63.030	47.593	2,992,700
2012-04-20	63.190	63.900	63.040	63.400	47.873	2,696,600
2012-04-19	63.590	63.710	62.610	63.050	47.609	3,079,700
2012-04-18	63.700	63.950	63.040	63.560	47.994	3,650,700
2012-04-17	62.390	64.300	62.390	64.180	48.462	4,837,000
2012-04-16	62.730	62.860	61.770	61.880	46.725	4,144,900
2012-04-13	63.610	63.610	62.410	62.550	47.231	4,975,800
2012-04-12	63.570	64.220	63.480	64.130	48.424	2,924,900
2012-04-11	63.040	63.990	62.780	63.620	48.039	3,359,700
2012-04-10	63.520	63.790	63.000	63.150	47.174	3,987,000
2012-04-09	64.040	64.100	63.450	63.740	47.615	2,547,400
2012-04-05	64.090	65.110	63.980	64.790	48.400	2,726,600
2012-04-04	64.560	64.770	63.850	64.440	48.138	2,384,800

← NewerPage 61 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.