Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	40.020	40.600	39.610	40.270	28.943	4,753,300
2010-02-10	40.330	40.550	39.630	40.020	28.763	4,885,800
2010-02-09	40.470	40.780	40.180	40.240	28.921	4,525,700
2010-02-08	40.430	40.570	39.900	40.170	28.871	4,514,200
2010-02-05	40.210	40.750	39.700	40.540	29.137	5,850,400
2010-02-04	41.380	41.380	40.560	40.610	29.187	4,069,400
2010-02-03	41.550	41.690	41.390	41.600	29.899	2,555,100
2010-02-02	41.390	41.840	40.800	41.620	29.913	3,817,900
2010-02-01	41.160	41.600	40.910	41.190	29.604	3,540,100
2010-01-29	41.640	41.970	40.940	40.990	29.460	4,618,100
2010-01-28	42.150	42.150	41.100	41.290	29.676	4,773,300
2010-01-27	41.910	42.500	41.530	41.930	30.136	4,562,300
2010-01-26	41.760	42.190	41.530	41.830	30.064	3,459,000
2010-01-25	42.540	42.540	41.620	41.880	30.100	3,665,700
2010-01-22	43.020	43.020	41.890	42.180	30.315	4,903,400
2010-01-21	43.440	43.780	42.860	43.090	30.969	4,578,300
2010-01-20	43.360	43.890	43.050	43.510	31.271	4,409,900
2010-01-19	42.690	43.830	42.500	43.750	31.444	5,343,600
2010-01-15	42.960	43.590	42.740	42.810	30.768	4,734,200
2010-01-14	42.720	43.290	42.600	43.120	30.991	3,312,500
2010-01-13	42.450	42.930	42.200	42.740	30.718	4,496,800
2010-01-12	42.210	43.620	42.200	42.260	30.373	5,557,100
2010-01-11	42.440	42.810	42.230	42.530	30.567	4,231,900
2010-01-08	42.510	43.060	42.190	42.570	30.596	5,069,700
2010-01-07	42.500	42.900	42.240	42.740	30.718	4,022,900
2010-01-06	42.090	42.900	41.810	42.780	30.747	5,772,100
2010-01-05	42.100	42.450	41.980	42.330	30.423	2,613,000
2010-01-04	41.520	42.200	41.500	42.070	30.236	3,650,100
2009-12-31	41.680	41.800	41.500	41.500	29.827	2,001,000
2009-12-30	41.670	41.980	41.500	41.690	29.963	2,267,400
2009-12-29	41.820	41.970	41.540	41.830	30.064	2,631,900
2009-12-28	41.580	41.900	41.310	41.850	30.078	2,934,900
2009-12-24	41.260	41.490	41.200	41.390	29.748	1,085,000
2009-12-23	40.940	41.320	40.750	41.270	29.661	2,598,300
2009-12-22	40.620	40.950	40.450	40.880	29.381	5,541,100
2009-12-21	41.270	41.500	40.360	40.630	29.201	5,599,800
2009-12-18	40.750	41.860	40.750	41.370	29.733	8,384,800
2009-12-17	41.550	42.000	41.270	41.660	29.942	5,040,600
2009-12-16	41.790	42.260	41.160	41.840	30.071	4,641,900
2009-12-15	42.070	42.070	41.420	41.440	29.784	5,768,400
2009-12-14	42.310	42.650	41.870	41.960	30.157	3,627,100
2009-12-11	42.770	43.000	41.960	42.000	30.186	3,548,800
2009-12-10	42.380	42.900	42.250	42.680	30.675	3,720,000
2009-12-09	41.690	42.300	41.250	42.240	30.359	5,443,700
2009-12-08	42.790	43.230	42.310	42.870	30.811	6,330,500
2009-12-07	42.230	43.330	42.230	42.800	30.761	4,307,200
2009-12-04	42.150	42.590	41.930	42.540	30.574	3,484,700
2009-12-03	41.930	42.190	41.840	41.880	30.100	3,946,900
2009-12-02	41.850	42.100	41.430	42.030	30.208	4,714,600
2009-12-01	41.250	41.780	41.190	41.500	29.827	4,245,300
2009-11-30	40.430	41.070	40.160	41.040	29.496	5,390,000
2009-11-27	39.890	40.580	39.750	40.510	29.115	1,663,000
2009-11-25	40.650	40.680	40.000	40.580	29.166	1,631,800
2009-11-24	40.370	40.930	40.370	40.540	29.137	2,429,800
2009-11-23	40.220	40.600	39.380	40.540	29.137	3,413,800
2009-11-20	39.700	39.920	39.410	39.830	28.626	3,594,700
2009-11-19	39.930	40.050	39.620	39.750	28.569	2,627,600
2009-11-18	40.320	40.440	39.920	40.000	28.749	3,774,100
2009-11-17	39.830	40.500	39.780	40.250	28.928	4,617,600
2009-11-16	39.710	39.940	39.520	39.920	28.691	3,233,500

← NewerPage 71 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.