Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	51.360	51.780	50.860	51.720	37.871	3,370,900
2011-01-24	50.630	51.500	50.630	51.470	37.688	2,437,100
2011-01-21	51.210	51.490	50.960	51.040	37.373	4,012,400
2011-01-20	49.840	51.150	49.810	51.140	37.446	5,312,500
2011-01-19	50.220	50.350	49.810	50.200	36.758	4,065,700
2011-01-18	49.610	50.430	49.460	50.350	36.868	3,670,600
2011-01-14	49.570	50.000	49.550	50.000	36.611	3,432,500
2011-01-13	49.450	49.880	49.230	49.870	36.516	4,260,200
2011-01-12	48.980	49.930	48.950	49.890	36.531	5,374,300
2011-01-11	48.170	48.780	48.090	48.770	35.711	3,696,100
2011-01-10	48.220	48.700	48.090	48.110	35.228	3,177,900
2011-01-07	48.370	48.700	48.040	48.540	35.542	2,914,600
2011-01-06	48.180	48.570	47.880	48.460	35.484	3,859,000
2011-01-05	48.140	48.530	47.680	48.280	35.352	3,041,600
2011-01-04	48.750	48.870	48.110	48.270	35.345	3,169,400
2011-01-03	48.660	49.370	48.550	48.590	35.579	2,508,700
2010-12-31	48.500	48.510	48.090	48.490	35.506	1,868,500
2010-12-30	48.630	49.130	48.420	48.420	35.455	1,618,800
2010-12-29	48.040	48.820	48.020	48.620	35.601	2,402,600
2010-12-28	48.250	48.260	47.680	47.980	35.132	1,254,800
2010-12-27	47.670	48.460	47.510	48.250	35.330	2,168,700
2010-12-23	48.470	48.660	48.260	48.340	35.396	1,472,200
2010-12-22	48.060	48.980	48.000	48.640	35.616	2,920,100
2010-12-21	48.420	49.030	48.350	48.730	35.682	4,734,400
2010-12-20	50.000	50.090	48.150	48.690	35.652	5,259,100
2010-12-17	50.320	51.430	49.890	50.320	36.846	18,135,600
2010-12-16	46.480	46.810	46.000	46.670	34.173	3,437,400
2010-12-15	46.370	46.600	46.050	46.100	33.756	3,142,600
2010-12-14	46.100	46.990	46.080	46.580	34.107	4,349,000
2010-12-13	45.760	46.410	45.500	45.900	33.609	4,971,700
2010-12-10	44.700	45.730	44.670	45.660	33.434	3,904,200
2010-12-09	45.070	45.090	44.430	44.610	32.665	2,798,400
2010-12-08	45.200	45.420	44.870	45.010	32.958	3,055,100
2010-12-07	44.580	45.570	44.570	44.990	32.943	3,842,100
2010-12-06	44.360	44.470	44.090	44.330	32.460	2,431,300
2010-12-03	44.130	44.290	44.060	44.220	32.379	2,973,800
2010-12-02	43.910	44.470	43.880	44.310	32.445	4,517,600
2010-12-01	43.770	44.060	43.240	44.000	32.218	3,647,700
2010-11-30	43.660	43.730	43.060	43.320	31.720	2,863,000
2010-11-29	43.700	43.990	43.550	43.900	32.145	2,182,700
2010-11-26	43.940	44.120	43.660	43.840	32.101	758,500
2010-11-24	44.000	44.350	43.880	44.190	32.357	4,585,700
2010-11-23	43.540	43.850	42.220	43.710	32.006	3,471,600
2010-11-22	44.070	44.100	43.650	43.940	32.174	2,586,400
2010-11-19	44.310	44.370	43.940	44.210	32.372	2,348,000
2010-11-18	44.440	44.690	44.330	44.330	32.460	3,120,100
2010-11-17	43.940	44.450	43.760	44.100	32.291	2,275,500
2010-11-16	44.200	44.200	43.570	43.950	32.182	4,076,800
2010-11-15	43.430	44.460	43.430	44.240	32.394	3,787,800
2010-11-12	43.950	44.120	43.270	43.360	31.749	4,544,500
2010-11-11	44.430	44.840	44.070	44.240	32.394	5,355,200
2010-11-10	44.950	45.540	44.670	45.500	33.316	4,313,900
2010-11-09	45.070	45.450	44.890	45.300	33.170	5,090,300
2010-11-08	45.370	45.400	44.720	44.980	32.936	3,223,400
2010-11-05	45.460	45.710	45.370	45.670	33.441	3,570,000
2010-11-04	45.460	45.700	45.160	45.670	33.441	4,490,000
2010-11-03	44.980	45.370	44.950	45.340	33.199	4,024,700
2010-11-02	44.980	45.280	44.910	44.990	32.943	1,884,300
2010-11-01	44.580	44.990	44.550	44.970	32.928	2,292,600
2010-10-29	44.940	44.960	44.570	44.710	32.738	3,699,700

← NewerPage 67 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.