Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	60.150	60.690	59.270	59.980	44.276	7,102,900
2011-07-15	60.820	60.970	60.200	60.700	44.807	7,208,000
2011-07-14	60.690	61.500	60.400	60.830	44.903	9,897,800
2011-07-13	61.180	61.400	60.450	60.670	44.785	11,420,100
2011-07-12	61.330	61.550	61.030	61.050	45.066	7,971,300
2011-07-11	62.130	62.280	61.350	61.490	45.391	13,542,400
2011-07-08	62.860	63.570	62.520	63.430	46.823	9,067,400
2011-07-07	62.690	63.660	62.600	63.440	46.830	13,973,000
2011-07-06	61.340	62.160	61.200	62.100	45.841	15,294,600
2011-07-05	60.590	62.090	60.560	61.750	45.583	89,655,900
2011-07-01	60.190	60.910	60.140	60.870	44.933	8,136,500
2011-06-30	59.990	60.490	59.890	60.420	44.601	9,807,200
2011-06-29	59.070	60.080	59.070	59.910	44.224	14,051,400
2011-06-28	60.810	60.980	59.510	59.650	44.032	29,562,100
2011-06-27	56.480	57.820	55.880	57.790	42.659	6,833,900
2011-06-24	56.780	57.210	56.120	57.020	42.091	10,466,100
2011-06-23	54.940	55.710	54.400	55.690	41.109	5,209,900
2011-06-22	54.820	55.710	54.700	55.250	40.784	3,072,600
2011-06-21	54.300	55.330	54.260	54.790	40.445	6,186,900
2011-06-20	53.660	54.030	53.500	53.960	39.832	4,407,700
2011-06-17	54.270	54.460	53.740	53.950	39.825	5,761,800
2011-06-16	55.400	55.400	53.570	53.980	39.847	4,903,800
2011-06-15	56.660	56.710	55.380	55.410	40.902	4,066,500
2011-06-14	56.400	57.450	56.200	57.120	42.165	6,633,700
2011-06-13	55.700	56.290	55.700	55.930	41.286	3,454,600
2011-06-10	56.010	56.210	55.380	55.540	40.998	2,320,200
2011-06-09	55.950	56.500	55.690	56.350	41.596	2,810,800
2011-06-08	55.970	56.350	55.430	55.740	41.146	2,153,100
2011-06-07	56.000	57.000	55.960	56.270	41.537	2,917,400
2011-06-06	55.570	55.940	55.380	55.780	41.176	3,059,700
2011-06-03	56.160	56.160	55.790	55.820	41.205	3,223,600
2011-06-02	57.100	57.360	56.360	56.810	41.936	2,670,600
2011-06-01	57.460	57.690	56.920	56.980	42.061	3,103,000
2011-05-31	57.530	57.560	56.960	57.390	42.364	3,484,200
2011-05-27	57.250	57.750	56.910	56.910	42.010	3,054,200
2011-05-26	56.340	57.150	56.230	57.030	42.098	3,700,800
2011-05-25	56.300	56.820	56.120	56.590	41.774	3,360,900
2011-05-24	56.660	56.780	55.830	56.390	41.626	2,648,200
2011-05-23	56.820	56.930	56.320	56.340	41.589	3,187,200
2011-05-20	56.890	57.660	56.800	57.420	42.386	2,985,500
2011-05-19	56.850	57.050	56.630	56.940	42.032	2,449,100
2011-05-18	56.960	56.980	56.430	56.920	42.017	2,500,200
2011-05-17	56.000	56.760	55.940	56.740	41.884	4,159,100
2011-05-16	56.370	57.000	56.080	56.150	41.449	3,098,900
2011-05-13	56.460	57.000	55.670	55.740	41.146	2,919,000
2011-05-12	55.970	56.750	55.740	56.600	41.781	2,844,800
2011-05-11	56.810	56.970	55.810	56.280	41.545	2,062,500
2011-05-10	55.990	57.210	55.990	56.960	42.047	4,150,100
2011-05-09	55.100	55.900	54.920	55.740	41.146	1,988,900
2011-05-06	54.960	55.450	54.720	55.150	40.711	3,646,200
2011-05-05	55.620	55.650	54.540	54.930	40.548	4,243,100
2011-05-04	55.800	56.480	55.670	55.910	41.272	4,580,400
2011-05-03	57.340	57.500	55.480	55.950	41.301	5,950,000
2011-05-02	57.120	58.210	57.120	58.060	42.859	4,686,500
2011-04-29	57.060	57.870	56.900	57.130	42.172	4,215,700
2011-04-28	56.630	57.240	56.600	56.990	42.069	3,162,100
2011-04-27	56.550	57.080	56.550	56.870	41.980	2,870,400
2011-04-26	56.550	56.930	56.220	56.700	41.855	2,900,000
2011-04-25	56.670	56.990	56.140	56.540	41.737	1,962,300
2011-04-21	56.220	56.900	55.630	56.810	41.936	3,286,400

← NewerPage 65 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.