Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	56.250	57.630	56.190	57.020	42.091	3,720,200
2011-10-10	55.860	57.400	55.730	57.390	42.364	3,443,500
2011-10-07	55.490	56.980	55.290	55.920	41.279	5,928,100
2011-10-06	54.620	55.350	53.680	55.300	40.821	5,652,200
2011-10-05	53.930	54.900	53.600	54.850	40.489	5,419,900
2011-10-04	50.490	54.430	50.340	54.260	40.054	9,000,000
2011-10-03	52.570	53.870	51.610	51.620	38.105	5,348,700
2011-09-30	53.070	53.990	52.680	52.680	38.887	5,464,200
2011-09-29	54.680	55.010	53.370	54.440	40.186	4,609,600
2011-09-28	55.120	56.300	53.650	53.830	39.736	8,554,700
2011-09-27	53.370	54.830	53.160	53.650	39.603	8,994,300
2011-09-26	50.890	52.010	50.180	51.920	38.326	5,751,500
2011-09-23	50.280	50.930	49.430	50.410	37.212	6,435,300
2011-09-22	51.590	52.090	49.490	50.360	37.175	8,981,300
2011-09-21	54.690	55.740	53.340	53.390	39.411	4,991,000
2011-09-20	54.610	55.500	54.040	54.420	40.172	6,601,100
2011-09-19	54.100	54.970	53.200	54.600	40.305	6,136,900
2011-09-16	53.520	55.260	53.480	55.020	40.615	10,390,600
2011-09-15	51.980	53.400	51.100	53.020	39.138	7,980,600
2011-09-14	51.020	51.840	50.150	51.270	37.846	5,886,900
2011-09-13	50.270	51.000	49.730	50.860	37.544	3,891,400
2011-09-12	49.080	50.020	48.550	50.020	36.924	5,309,400
2011-09-09	51.560	51.620	49.620	49.820	36.776	6,330,900
2011-09-08	52.070	53.230	51.840	52.170	38.511	4,000,300
2011-09-07	51.590	52.230	51.510	52.200	38.533	3,689,300
2011-09-06	49.510	50.840	49.310	50.720	37.440	4,405,600
2011-09-02	52.120	52.640	51.440	51.470	37.994	4,194,900
2011-09-01	53.610	54.060	52.810	52.900	39.050	5,462,100
2011-08-31	54.240	54.500	53.240	53.590	39.559	5,314,400
2011-08-30	52.920	54.350	52.700	54.030	39.884	4,095,800
2011-08-29	52.250	53.000	52.160	52.960	39.094	3,740,000
2011-08-26	50.570	51.920	49.500	51.600	38.090	5,166,500
2011-08-25	51.240	51.490	50.490	50.750	37.463	6,053,900
2011-08-24	50.240	51.090	49.900	50.980	37.632	5,640,800
2011-08-23	48.790	50.470	48.530	50.470	37.256	5,007,200
2011-08-22	48.430	49.370	48.290	48.500	35.802	5,080,300
2011-08-19	48.510	49.410	47.400	47.440	35.019	9,329,800
2011-08-18	52.380	52.380	48.370	48.860	36.067	12,560,000
2011-08-17	55.230	55.360	54.240	54.520	40.246	4,445,600
2011-08-16	54.980	55.770	54.170	54.820	40.467	5,251,400
2011-08-15	54.920	55.420	54.140	55.420	40.910	4,741,200
2011-08-12	54.400	55.140	53.650	54.610	40.312	4,685,400
2011-08-11	52.140	54.880	51.840	54.000	39.862	8,486,900
2011-08-10	53.760	53.830	51.610	51.790	38.230	11,307,100
2011-08-09	53.050	55.000	51.820	54.890	40.519	11,745,900
2011-08-08	55.200	55.680	52.880	53.160	39.242	12,495,400
2011-08-05	57.440	57.970	55.500	57.210	42.231	9,210,700
2011-08-04	58.640	59.040	56.980	56.980	42.061	8,561,100
2011-08-03	58.150	59.660	58.050	59.600	43.995	5,391,900
2011-08-02	58.530	59.730	57.990	58.010	42.822	5,178,800
2011-08-01	59.630	60.030	58.310	58.960	43.523	5,996,500
2011-07-29	59.170	59.750	58.750	59.140	43.656	7,036,800
2011-07-28	59.620	60.370	59.400	59.690	44.062	4,901,400
2011-07-27	60.830	61.000	59.690	59.750	44.106	5,126,200
2011-07-26	61.080	61.720	60.630	61.340	45.280	4,975,300
2011-07-25	60.120	61.660	60.010	61.180	45.162	4,539,900
2011-07-22	61.600	61.760	60.960	61.280	45.236	4,489,300
2011-07-21	61.500	62.040	61.390	61.740	45.575	5,869,700
2011-07-20	61.470	61.710	61.210	61.390	45.317	5,110,500
2011-07-19	60.290	61.600	60.160	61.600	45.472	6,417,400

← NewerPage 64 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.