Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	45.040	45.250	44.760	44.910	32.884	2,883,400
2010-10-27	44.740	45.020	44.520	44.870	32.855	2,732,700
2010-10-26	45.260	45.430	44.970	45.050	32.987	2,965,600
2010-10-25	45.740	45.890	45.500	45.530	33.338	3,297,500
2010-10-22	45.730	45.790	45.460	45.640	33.419	2,082,600
2010-10-21	45.570	45.970	45.350	45.750	33.500	2,971,800
2010-10-20	45.360	45.750	45.240	45.560	33.360	3,341,200
2010-10-19	44.950	45.560	44.660	45.450	33.280	5,567,800
2010-10-18	45.130	45.570	45.030	45.430	33.265	3,002,800
2010-10-15	45.360	45.510	45.170	45.290	33.163	3,028,700
2010-10-14	45.110	45.590	45.060	45.430	33.265	3,655,200
2010-10-13	45.460	45.500	44.860	45.250	33.133	4,752,000
2010-10-12	45.400	45.850	45.250	45.730	33.155	3,627,200
2010-10-11	45.480	45.740	45.350	45.560	33.032	2,699,000
2010-10-08	45.660	45.820	45.210	45.780	33.192	5,626,700
2010-10-07	45.220	45.900	45.150	45.840	33.235	6,511,000
2010-10-06	45.020	45.400	44.990	45.200	32.771	6,644,000
2010-10-05	44.050	45.400	44.030	45.150	32.735	12,356,000
2010-10-04	44.270	44.580	44.100	44.390	32.184	4,854,300
2010-10-01	43.830	45.200	43.830	44.380	32.177	13,329,900
2010-09-30	42.380	42.800	41.910	42.490	30.806	4,488,900
2010-09-29	41.980	42.500	41.930	42.300	30.669	3,360,800
2010-09-28	41.840	41.980	41.500	41.920	30.393	3,353,300
2010-09-27	41.830	42.190	41.680	41.680	30.219	3,449,400
2010-09-24	42.500	42.710	41.720	41.900	30.379	5,328,900
2010-09-23	41.820	42.490	41.710	42.430	30.763	4,480,000
2010-09-22	41.580	42.260	41.000	42.260	30.640	4,965,700
2010-09-21	41.420	41.580	41.080	41.540	30.118	4,646,200
2010-09-20	40.470	41.580	40.470	41.550	30.125	4,442,000
2010-09-17	39.850	40.570	39.750	40.560	29.407	8,160,900
2010-09-16	39.570	39.930	39.550	39.870	28.907	2,516,000
2010-09-15	39.190	39.720	38.880	39.640	28.740	3,281,100
2010-09-14	38.870	39.310	38.870	39.210	28.428	2,492,400
2010-09-13	39.000	39.160	38.890	39.090	28.341	2,373,400
2010-09-10	38.330	38.930	38.330	38.820	28.145	3,566,600
2010-09-09	38.520	38.520	38.120	38.210	27.703	3,693,800
2010-09-08	38.370	38.670	38.090	38.130	27.645	3,287,800
2010-09-07	38.610	38.820	38.280	38.350	27.805	2,669,400
2010-09-03	38.470	38.600	38.070	38.580	27.971	2,960,900
2010-09-02	37.380	38.020	37.220	37.990	27.544	3,656,500
2010-09-01	36.970	37.830	36.970	37.400	27.116	5,251,900
2010-08-31	36.610	36.860	36.450	36.600	26.536	5,827,600
2010-08-30	36.960	37.340	36.800	36.900	26.753	2,601,900
2010-08-27	37.370	37.490	36.970	37.200	26.971	3,928,800
2010-08-26	37.500	37.700	37.100	37.140	26.927	3,598,200
2010-08-25	36.920	37.390	36.830	37.280	27.029	5,689,400
2010-08-24	37.530	37.940	37.190	37.190	26.964	5,303,000
2010-08-23	38.690	38.730	37.510	38.000	27.551	5,212,400
2010-08-20	38.710	38.760	38.190	38.420	27.855	4,549,300
2010-08-19	39.420	39.620	38.650	38.900	28.203	4,763,400
2010-08-18	39.710	39.760	39.390	39.660	28.754	2,261,500
2010-08-17	39.250	39.960	39.140	39.660	28.754	3,161,100
2010-08-16	38.880	39.230	38.480	38.910	28.211	2,820,400
2010-08-13	39.250	39.510	38.830	38.850	28.167	3,434,100
2010-08-12	39.310	39.580	39.180	39.460	28.609	3,496,600
2010-08-11	39.860	40.190	39.720	39.990	28.994	3,015,300
2010-08-10	39.850	40.740	39.700	40.470	29.342	3,381,500
2010-08-09	40.060	40.750	39.990	40.570	29.414	2,820,600
2010-08-06	39.750	40.370	39.650	40.270	29.197	3,869,300
2010-08-05	40.170	40.220	39.920	39.970	28.979	2,836,300

← NewerPage 68 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.