Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	51.910	52.150	51.470	51.830	38.718	5,586,600
2012-01-05	52.950	52.970	51.810	51.920	38.785	5,640,900
2012-01-04	52.740	53.130	52.510	52.930	39.540	4,232,100
2012-01-03	53.920	54.090	52.920	52.950	39.555	5,309,600
2011-12-30	53.510	53.800	53.220	53.230	39.764	2,332,800
2011-12-29	53.090	53.910	52.730	53.840	40.220	3,293,400
2011-12-28	52.890	53.080	52.740	52.860	39.488	3,077,000
2011-12-27	52.640	53.140	52.610	52.930	39.540	1,881,600
2011-12-23	52.590	52.930	52.050	52.890	39.510	2,342,100
2011-12-22	52.310	52.680	51.850	52.580	39.278	4,007,300
2011-12-21	53.690	53.800	51.080	52.050	38.882	8,343,700
2011-12-20	54.070	54.610	53.960	54.240	40.518	5,814,900
2011-12-19	54.150	54.460	53.220	53.500	39.966	5,087,200
2011-12-16	54.510	55.480	52.930	54.150	40.451	15,986,400
2011-12-15	56.320	57.040	55.990	56.130	41.930	5,397,900
2011-12-14	57.630	57.900	55.900	56.030	41.856	5,031,200
2011-12-13	58.550	59.050	57.570	57.930	43.275	2,930,000
2011-12-12	58.410	58.450	57.700	58.220	43.492	2,695,600
2011-12-09	57.150	58.920	56.810	58.710	43.858	3,320,100
2011-12-08	58.100	58.270	56.540	56.670	42.334	3,233,000
2011-12-07	58.790	58.870	57.820	58.540	43.731	3,836,600
2011-12-06	59.870	59.940	58.720	59.170	44.201	2,467,400
2011-12-05	59.110	60.200	58.710	59.320	44.313	3,612,200
2011-12-02	58.730	59.220	58.250	58.380	43.611	3,193,500
2011-12-01	57.710	58.800	57.320	57.970	43.305	2,570,000
2011-11-30	57.130	58.000	56.750	57.930	43.275	3,630,900
2011-11-29	55.630	55.910	55.120	55.570	41.512	2,884,300
2011-11-28	54.790	55.700	54.440	55.290	41.303	2,332,500
2011-11-25	53.590	54.140	53.190	53.700	40.115	1,439,400
2011-11-23	54.240	54.410	53.360	53.630	40.063	2,567,300
2011-11-22	55.080	55.710	54.770	54.830	40.959	3,326,100
2011-11-21	54.490	55.390	53.840	55.060	41.131	4,016,400
2011-11-18	55.890	55.960	54.840	55.100	41.161	3,446,800
2011-11-17	56.700	57.130	55.360	55.700	41.609	3,889,600
2011-11-16	57.570	58.430	56.880	56.930	42.528	2,484,900
2011-11-15	57.250	58.290	57.060	57.930	43.275	2,292,600
2011-11-14	58.400	58.610	57.430	57.520	42.969	2,172,800
2011-11-11	57.830	59.020	57.750	58.970	44.052	2,189,300
2011-11-10	57.550	57.640	56.250	57.000	42.580	2,547,500
2011-11-09	57.590	57.790	56.630	56.710	42.364	2,953,900
2011-11-08	58.250	58.970	57.750	58.890	43.992	1,973,400
2011-11-07	58.080	58.370	57.480	58.000	43.327	2,593,800
2011-11-04	58.630	58.650	57.750	58.240	43.507	2,628,500
2011-11-03	59.320	59.620	58.490	59.220	44.239	3,419,000
2011-11-02	58.330	58.780	57.890	58.480	43.686	2,687,900
2011-11-01	57.110	58.370	56.660	57.460	42.924	3,813,000
2011-10-31	60.380	61.260	60.190	60.260	45.016	4,063,600
2011-10-28	60.590	61.900	60.220	61.760	46.136	4,129,200
2011-10-27	59.540	61.380	58.650	61.150	45.680	5,495,400
2011-10-26	58.820	58.900	57.150	58.210	43.484	3,866,500
2011-10-25	58.100	58.620	56.920	58.170	43.454	3,702,400
2011-10-24	58.180	58.650	57.890	58.370	43.604	3,188,400
2011-10-21	57.830	58.400	57.300	58.080	43.387	3,184,400
2011-10-20	57.100	57.530	56.480	57.090	42.647	2,826,400
2011-10-19	56.920	58.250	56.920	57.340	42.834	3,221,600
2011-10-18	57.230	58.000	56.530	57.470	42.931	3,680,500
2011-10-17	57.830	58.280	57.430	57.740	43.133	3,213,400
2011-10-14	57.930	58.830	57.930	58.800	43.925	2,586,500
2011-10-13	56.860	57.490	56.180	57.180	42.715	3,107,000
2011-10-12	57.200	58.290	57.010	57.420	42.894	5,155,200

← NewerPage 63 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.