Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	55.720	56.480	55.270	56.050	41.375	3,738,000
2011-04-19	54.530	55.720	54.350	55.400	40.895	3,571,300
2011-04-18	54.080	54.610	54.050	54.490	40.223	2,525,900
2011-04-15	55.460	55.530	54.500	54.670	40.356	4,659,500
2011-04-14	56.110	56.710	55.070	55.560	41.013	5,409,100
2011-04-13	55.540	56.920	55.500	56.550	41.744	5,680,400
2011-04-12	55.600	56.190	55.360	55.840	40.888	3,916,900
2011-04-11	54.740	56.000	54.710	56.000	41.005	3,899,700
2011-04-08	54.960	55.350	54.800	55.100	40.346	2,524,100
2011-04-07	54.620	55.000	54.170	54.840	40.155	2,407,800
2011-04-06	54.900	55.220	54.580	54.680	40.038	2,426,400
2011-04-05	54.920	55.340	54.870	54.930	40.221	3,599,300
2011-04-04	54.810	55.330	54.570	55.070	40.324	2,993,400
2011-04-01	54.810	55.150	54.540	54.870	40.177	4,197,800
2011-03-31	54.810	55.150	54.620	54.970	40.251	5,481,200
2011-03-30	54.480	54.970	54.030	54.790	40.119	4,639,000
2011-03-29	53.330	54.320	53.320	54.270	39.738	3,642,000
2011-03-28	54.200	54.350	53.570	53.580	39.233	4,235,800
2011-03-25	56.470	56.780	53.650	54.290	39.753	11,769,900
2011-03-24	50.510	52.050	50.510	51.960	38.047	4,669,300
2011-03-23	50.300	50.750	49.940	50.670	37.102	2,987,600
2011-03-22	50.280	50.680	50.250	50.350	36.868	3,388,300
2011-03-21	50.820	50.820	50.180	50.350	36.868	4,504,500
2011-03-18	50.160	50.710	49.950	50.250	36.795	6,382,700
2011-03-17	49.630	49.740	48.900	49.020	35.894	3,353,800
2011-03-16	49.960	50.280	48.720	48.980	35.865	3,715,200
2011-03-15	50.420	50.750	49.620	50.020	36.626	3,807,700
2011-03-14	51.180	51.560	50.900	51.450	37.673	1,889,000
2011-03-11	51.250	51.740	51.020	51.580	37.768	1,491,000
2011-03-10	51.620	51.920	51.370	51.390	37.629	2,529,500
2011-03-09	52.250	52.410	51.660	52.040	38.105	3,030,300
2011-03-08	52.400	52.960	51.970	52.260	38.266	3,546,200
2011-03-07	52.610	53.100	52.130	52.390	38.362	2,082,900
2011-03-04	52.830	53.040	52.480	52.650	38.552	2,912,600
2011-03-03	51.740	53.030	51.600	53.030	38.830	3,510,900
2011-03-02	51.010	51.410	51.000	51.150	37.454	2,161,700
2011-03-01	51.840	52.190	51.090	51.160	37.461	3,309,000
2011-02-28	52.170	52.350	51.350	51.480	37.695	2,443,500
2011-02-25	51.950	52.380	51.760	52.180	38.208	1,782,500
2011-02-24	51.270	51.910	51.200	51.750	37.893	2,720,100
2011-02-23	52.160	52.340	51.250	51.260	37.534	2,817,000
2011-02-22	53.140	53.240	52.280	52.370	38.347	2,861,700
2011-02-18	54.010	54.100	53.520	53.610	39.255	2,162,500
2011-02-17	53.470	54.550	53.350	54.040	39.570	3,365,100
2011-02-16	52.250	53.500	52.060	53.410	39.108	2,199,700
2011-02-15	52.320	52.440	51.960	51.990	38.069	2,380,600
2011-02-14	52.090	52.600	52.000	52.410	38.376	2,817,900
2011-02-11	52.780	52.870	52.230	52.400	38.369	2,517,000
2011-02-10	52.500	53.280	52.460	52.990	38.801	2,993,400
2011-02-09	52.310	52.750	52.220	52.700	38.589	2,612,100
2011-02-08	52.830	52.890	52.450	52.640	38.545	2,362,800
2011-02-07	52.450	52.780	52.420	52.670	38.567	2,193,800
2011-02-04	52.680	52.780	52.430	52.550	38.479	1,757,700
2011-02-03	52.470	52.820	51.940	52.780	38.647	2,514,500
2011-02-02	52.350	52.800	52.220	52.560	38.486	2,378,800
2011-02-01	51.830	52.490	51.680	52.370	38.347	3,427,000
2011-01-31	51.250	51.820	50.860	51.470	37.688	2,886,300
2011-01-28	52.150	52.470	51.380	51.520	37.724	2,755,100
2011-01-27	52.320	52.500	51.690	52.360	38.340	4,442,800
2011-01-26	51.630	52.720	51.630	52.350	38.332	5,928,800

← NewerPage 66 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.