Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	65.230	65.490	64.600	64.950	48.519	2,277,100
2012-04-02	64.630	65.660	64.400	65.490	48.922	3,405,700
2012-03-30	64.490	64.960	64.240	64.500	48.183	2,716,400
2012-03-29	63.910	64.610	63.910	64.500	48.183	2,436,200
2012-03-28	65.130	65.340	64.270	64.500	48.183	3,534,200
2012-03-27	65.130	65.500	64.680	65.460	48.900	5,455,200
2012-03-26	64.980	65.890	64.770	65.890	49.221	4,204,900
2012-03-23	64.010	64.900	63.200	64.880	48.467	6,655,500
2012-03-22	63.170	63.610	62.700	63.520	47.451	4,804,800
2012-03-21	63.390	64.270	63.390	63.750	47.623	3,394,800
2012-03-20	63.090	63.240	62.670	63.080	47.122	3,239,700
2012-03-19	63.340	63.670	63.110	63.410	47.369	2,993,700
2012-03-16	63.790	63.990	63.130	63.620	47.526	6,566,400
2012-03-15	62.550	63.670	62.250	63.630	47.533	3,290,100
2012-03-14	62.360	62.750	62.260	62.610	46.771	2,595,900
2012-03-13	61.380	62.440	61.200	62.410	46.622	3,818,000
2012-03-12	60.910	61.230	60.450	61.150	45.680	2,590,500
2012-03-09	60.720	61.120	60.310	60.860	45.464	2,206,200
2012-03-08	60.120	60.500	59.820	60.270	45.023	1,806,500
2012-03-07	59.630	59.900	59.070	59.610	44.530	2,575,200
2012-03-06	60.280	60.590	59.370	59.460	44.418	4,029,600
2012-03-05	59.580	61.000	59.580	60.880	45.479	5,433,100
2012-03-02	59.540	59.700	59.130	59.600	44.522	2,397,000
2012-03-01	59.810	59.910	59.450	59.680	44.582	2,571,300
2012-02-29	59.760	59.830	59.430	59.540	44.478	2,257,500
2012-02-28	59.830	59.830	59.110	59.760	44.642	2,142,300
2012-02-27	59.130	59.910	59.130	59.660	44.567	2,186,600
2012-02-24	59.030	60.000	59.030	59.650	44.560	2,763,100
2012-02-23	58.570	59.550	58.460	59.410	44.381	3,683,300
2012-02-22	57.940	58.640	57.710	58.530	43.723	2,777,400
2012-02-21	58.730	58.840	57.950	58.140	43.432	2,308,100
2012-02-17	58.760	58.990	58.150	58.430	43.648	1,788,600
2012-02-16	58.100	58.530	57.670	58.450	43.663	2,107,000
2012-02-15	58.080	58.730	57.570	57.880	43.238	3,527,100
2012-02-14	56.990	57.740	56.980	57.460	42.924	2,902,900
2012-02-13	57.230	57.750	56.990	57.410	42.887	2,345,900
2012-02-10	56.990	57.060	56.500	56.960	42.550	2,558,900
2012-02-09	57.180	57.590	57.110	57.410	42.887	3,519,600
2012-02-08	57.900	57.900	56.450	57.070	42.633	4,441,100
2012-02-07	57.440	58.020	57.080	57.960	43.297	2,864,500
2012-02-06	57.670	58.250	57.600	57.660	43.073	2,729,700
2012-02-03	58.240	58.600	58.210	58.310	43.559	2,131,300
2012-02-02	58.550	58.590	57.760	57.770	43.155	2,716,500
2012-02-01	57.990	58.520	57.610	58.420	43.641	4,166,600
2012-01-31	57.300	57.800	57.000	57.340	42.834	4,542,600
2012-01-30	56.130	57.090	55.860	57.060	42.625	3,520,100
2012-01-27	56.850	57.240	56.390	56.420	42.147	3,469,600
2012-01-26	57.230	57.410	56.540	56.920	42.520	3,312,400
2012-01-25	56.600	57.290	56.010	57.190	42.722	2,972,200
2012-01-24	56.270	56.780	55.670	56.630	42.304	4,133,900
2012-01-23	55.910	56.520	55.740	56.480	42.192	4,802,400
2012-01-20	54.930	56.610	54.760	55.810	41.691	6,051,000
2012-01-19	55.250	55.470	54.570	54.800	40.937	5,753,100
2012-01-18	53.690	55.310	53.460	54.950	41.049	6,061,900
2012-01-17	53.600	53.950	53.400	53.490	39.958	4,963,800
2012-01-13	53.670	54.020	52.400	53.250	39.779	5,478,400
2012-01-12	53.190	54.060	53.000	53.940	40.294	5,096,400
2012-01-11	52.050	53.860	51.670	53.670	40.093	6,269,300
2012-01-10	52.140	53.290	52.020	52.630	39.316	4,985,100
2012-01-09	51.750	51.900	51.500	51.740	38.651	4,966,700

← NewerPage 62 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.