Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	41.270	41.730	40.790	41.050	29.762	7,077,000
2010-05-07	40.940	41.090	40.170	40.320	29.233	8,319,500
2010-05-06	41.940	42.300	38.750	41.090	29.791	10,320,000
2010-05-05	42.480	42.710	41.940	42.170	30.574	5,743,500
2010-05-04	43.240	43.310	42.730	43.000	31.176	3,608,900
2010-05-03	43.440	43.820	43.260	43.750	31.720	2,423,200
2010-04-30	44.100	44.210	43.590	43.640	31.640	3,532,100
2010-04-29	43.920	44.380	43.890	44.190	32.039	3,849,000
2010-04-28	43.460	43.600	43.130	43.520	31.553	2,752,300
2010-04-27	43.440	43.880	43.100	43.200	31.321	5,239,700
2010-04-26	44.180	44.520	44.020	44.070	31.952	3,108,200
2010-04-23	43.780	44.670	43.750	44.670	32.387	4,864,100
2010-04-22	43.530	43.970	43.290	43.920	31.843	3,151,900
2010-04-21	43.680	44.000	43.590	43.980	31.887	4,875,100
2010-04-20	43.290	43.740	42.900	43.670	31.662	4,988,100
2010-04-19	42.930	43.050	42.360	42.830	31.053	3,700,900
2010-04-16	42.950	43.360	42.950	43.150	31.285	4,399,800
2010-04-15	43.040	43.320	42.980	43.240	31.350	3,651,900
2010-04-14	43.160	43.360	42.880	43.040	31.205	4,426,100
2010-04-13	42.830	43.120	42.550	43.100	30.977	4,201,500
2010-04-12	42.710	43.080	42.710	43.070	30.955	3,500,800
2010-04-09	42.060	42.900	42.030	42.830	30.783	5,265,100
2010-04-08	41.410	42.040	41.230	41.900	30.114	6,134,100
2010-04-07	41.510	41.880	41.370	41.560	29.870	5,314,800
2010-04-06	42.020	42.310	41.450	41.520	29.841	5,802,000
2010-04-05	41.820	42.170	41.610	41.960	30.157	2,561,300
2010-04-01	42.170	42.650	41.650	41.840	30.071	3,622,700
2010-03-31	41.980	42.210	41.720	41.950	30.150	3,026,200
2010-03-30	42.110	42.330	41.900	42.210	30.337	3,778,000
2010-03-29	42.660	42.930	42.090	42.300	30.402	3,810,200
2010-03-26	41.310	42.500	41.280	42.400	30.474	6,528,800
2010-03-25	42.100	42.480	41.500	41.520	29.841	4,643,600
2010-03-24	42.290	42.400	41.670	41.790	30.035	3,096,400
2010-03-23	42.580	42.710	42.170	42.400	30.474	3,822,900
2010-03-22	41.870	42.520	41.790	42.430	30.495	2,346,200
2010-03-19	42.060	42.330	41.400	42.060	30.229	4,329,100
2010-03-18	42.350	42.770	41.940	42.280	30.387	2,731,700
2010-03-17	42.080	42.990	41.890	42.240	30.359	5,203,200
2010-03-16	42.580	42.600	41.570	42.000	30.186	4,625,500
2010-03-15	42.240	42.570	42.030	42.500	30.545	2,619,800
2010-03-12	42.290	42.390	41.780	42.120	30.272	2,755,900
2010-03-11	41.780	42.070	41.670	42.000	30.186	3,282,900
2010-03-10	41.960	42.150	41.670	42.060	30.229	3,192,100
2010-03-09	41.200	42.310	41.200	42.060	30.229	4,826,300
2010-03-08	41.060	41.610	41.060	41.460	29.798	4,536,100
2010-03-05	41.090	41.470	40.830	41.180	29.597	2,781,800
2010-03-04	40.560	41.000	40.440	40.910	29.403	3,642,900
2010-03-03	40.760	40.910	40.520	40.640	29.209	3,194,000
2010-03-02	40.320	40.920	40.250	40.600	29.180	3,726,700
2010-03-01	39.880	40.450	39.880	40.090	28.813	4,157,800
2010-02-26	39.750	40.250	39.720	39.970	28.727	4,534,000
2010-02-25	40.010	40.170	39.550	39.750	28.569	5,548,700
2010-02-24	40.420	40.630	40.240	40.280	28.950	3,261,600
2010-02-23	40.590	40.860	40.240	40.260	28.936	2,600,900
2010-02-22	40.990	41.090	40.550	40.700	29.252	2,421,400
2010-02-19	40.260	41.410	40.260	40.870	29.374	5,039,200
2010-02-18	40.840	41.340	40.730	41.310	29.690	2,309,400
2010-02-17	41.120	41.120	40.660	40.790	29.316	2,480,300
2010-02-16	40.700	40.840	40.220	40.840	29.352	2,420,000
2010-02-12	40.340	40.540	39.800	40.490	29.101	3,347,700

← NewerPage 70 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.