Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	39.970	40.430	39.920	40.340	29.248	3,367,300
2010-08-03	40.330	40.530	39.930	40.000	29.001	3,803,600
2010-08-02	40.170	40.330	39.790	40.330	29.240	3,614,200
2010-07-30	39.000	39.790	39.000	39.640	28.740	3,355,500
2010-07-29	40.270	40.270	39.160	39.250	28.457	4,657,700
2010-07-28	40.190	40.330	39.730	39.860	28.899	4,180,400
2010-07-27	40.390	40.570	40.170	40.330	29.240	5,086,100
2010-07-26	40.260	40.620	40.120	40.480	29.349	2,429,200
2010-07-23	39.590	40.420	39.380	40.380	29.277	4,811,500
2010-07-22	39.040	39.890	39.040	39.760	28.827	5,482,100
2010-07-21	39.270	39.270	38.390	38.610	27.993	5,012,400
2010-07-20	38.500	39.000	37.980	38.900	28.203	6,895,300
2010-07-19	39.120	39.460	38.990	39.170	28.399	3,373,600
2010-07-16	39.700	39.730	38.900	39.000	28.276	2,709,900
2010-07-15	39.960	40.090	39.570	40.020	29.015	3,112,600
2010-07-14	40.000	40.330	39.990	40.100	29.073	2,947,600
2010-07-13	39.780	40.350	39.780	40.250	29.182	5,391,800
2010-07-12	39.190	39.800	39.010	39.730	28.805	3,226,500
2010-07-09	39.290	39.520	38.880	39.420	28.580	3,749,400
2010-07-08	39.340	39.650	39.010	39.340	28.522	4,044,900
2010-07-07	38.400	39.260	38.340	39.260	28.464	4,391,400
2010-07-06	38.200	38.720	37.990	38.410	27.848	4,655,500
2010-07-02	38.190	38.430	37.680	37.940	27.507	3,773,400
2010-07-01	38.360	38.540	37.770	38.280	27.754	6,624,400
2010-06-30	39.340	39.450	38.520	38.650	28.022	5,956,900
2010-06-29	39.000	39.230	38.490	38.650	28.022	6,533,100
2010-06-28	40.360	40.550	39.560	39.720	28.798	8,682,500
2010-06-25	39.400	41.130	39.240	40.550	29.400	53,159,900
2010-06-24	38.140	38.290	37.370	37.550	27.225	6,791,800
2010-06-23	38.450	38.630	37.810	38.170	27.674	5,422,500
2010-06-22	38.550	39.100	38.220	38.240	27.725	4,349,300
2010-06-21	39.170	39.250	38.590	38.810	28.138	3,832,000
2010-06-18	38.700	39.340	38.440	38.930	28.225	4,133,700
2010-06-17	38.730	38.850	38.250	38.490	27.906	3,530,400
2010-06-16	37.780	38.880	37.740	38.690	28.051	3,125,000
2010-06-15	37.460	38.560	37.280	38.540	27.942	3,651,300
2010-06-14	37.740	38.240	37.740	37.800	27.406	2,597,900
2010-06-11	37.470	37.650	37.170	37.640	27.290	3,064,400
2010-06-10	37.010	37.690	36.990	37.660	27.304	3,363,700
2010-06-09	36.710	37.020	36.300	36.440	26.420	4,115,500
2010-06-08	36.460	36.640	36.050	36.440	26.420	6,039,500
2010-06-07	37.160	37.200	36.440	36.550	26.500	4,902,600
2010-06-04	37.210	37.840	36.870	36.930	26.775	3,740,100
2010-06-03	36.960	37.880	36.790	37.850	27.442	4,418,200
2010-06-02	36.830	37.120	36.460	36.830	26.703	6,189,700
2010-06-01	37.280	37.380	36.680	36.710	26.616	6,240,800
2010-05-28	38.110	38.220	37.460	37.520	27.203	5,535,800
2010-05-27	38.050	38.340	37.610	38.250	27.732	5,282,900
2010-05-26	38.020	38.510	37.400	37.410	27.123	5,603,600
2010-05-25	37.510	37.980	37.380	37.930	27.500	4,567,900
2010-05-24	38.090	38.750	38.050	38.340	27.797	3,256,800
2010-05-21	37.250	38.790	37.000	38.140	27.652	7,745,300
2010-05-20	38.560	38.910	37.820	37.960	27.522	6,359,700
2010-05-19	39.260	39.500	38.780	39.240	28.450	3,782,700
2010-05-18	39.800	40.350	39.210	39.260	28.464	4,653,900
2010-05-17	39.000	39.820	38.970	39.820	28.870	5,350,400
2010-05-14	40.370	40.500	38.710	38.990	28.269	10,623,700
2010-05-13	41.290	41.630	40.790	40.820	29.596	5,403,300
2010-05-12	41.390	41.610	41.300	41.460	30.060	5,357,600
2010-05-11	41.000	41.600	40.840	41.150	29.835	6,271,200

← NewerPage 69 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.