Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	39.710	39.940	39.520	39.920	28.691	3,233,500
2009-11-13	39.430	39.580	38.950	39.550	28.425	3,492,300
2009-11-12	39.090	39.520	38.980	39.440	28.346	2,811,900
2009-11-11	39.310	39.380	38.800	39.100	28.102	3,334,400
2009-11-10	39.750	39.750	39.300	39.420	28.332	3,089,800
2009-11-09	39.100	40.000	39.010	39.980	28.734	5,541,300
2009-11-06	38.820	39.270	38.520	39.250	28.210	4,861,800
2009-11-05	38.220	38.980	38.100	38.970	28.008	5,847,200
2009-11-04	38.190	38.840	38.010	38.510	27.678	4,772,400
2009-11-03	37.430	38.140	37.430	38.140	27.412	4,929,800
2009-11-02	37.000	37.730	36.930	37.650	27.060	4,059,000
2009-10-30	37.640	37.720	37.070	37.080	26.650	5,085,000
2009-10-29	36.530	37.870	36.530	37.610	27.031	4,402,700
2009-10-28	37.000	37.470	37.000	37.270	26.787	4,992,700
2009-10-27	37.460	37.680	37.040	37.360	26.851	3,733,900
2009-10-26	37.890	38.020	37.070	37.400	26.880	2,886,000
2009-10-23	37.700	38.400	37.700	37.770	27.146	2,903,000
2009-10-22	38.570	38.600	37.510	37.660	27.067	5,475,800
2009-10-21	38.160	38.970	37.940	38.390	27.592	4,318,400
2009-10-20	38.370	38.630	37.970	38.150	27.419	4,784,100
2009-10-19	38.120	38.820	38.000	38.690	27.807	8,037,200
2009-10-16	38.300	39.400	37.690	39.120	28.116	6,575,800
2009-10-15	39.150	39.150	38.640	38.800	27.886	4,816,000
2009-10-14	39.250	39.450	38.950	39.260	28.217	4,658,900
2009-10-13	39.520	39.520	38.830	39.420	27.793	4,588,500
2009-10-12	39.000	39.510	38.900	39.510	27.856	6,621,900
2009-10-09	38.990	39.120	38.550	39.070	27.546	3,099,700
2009-10-08	38.490	39.310	38.400	39.140	27.595	4,345,900
2009-10-07	38.070	38.590	38.010	38.410	27.081	4,686,400
2009-10-06	37.710	38.440	37.700	38.330	27.024	6,850,300
2009-10-05	37.690	38.240	37.400	37.990	26.785	6,793,200
2009-10-02	37.110	38.240	36.900	37.500	26.439	11,315,600
2009-10-01	37.040	37.500	36.390	36.530	25.755	6,463,200
2009-09-30	37.500	37.550	36.940	37.270	26.277	4,686,100
2009-09-29	37.790	37.800	37.010	37.250	26.263	4,714,100
2009-09-28	37.290	38.070	37.050	37.890	26.714	6,418,300
2009-09-25	35.590	36.530	35.530	36.120	25.466	3,620,400
2009-09-24	36.370	36.730	35.890	35.960	25.353	5,229,500
2009-09-23	36.930	36.970	36.370	36.400	25.664	5,188,600
2009-09-22	36.140	36.990	35.940	36.940	26.044	7,884,400
2009-09-21	35.750	36.200	35.250	36.060	25.424	2,782,300
2009-09-18	36.360	36.450	35.840	35.840	25.269	3,892,600
2009-09-17	35.810	36.430	35.810	36.260	25.565	3,196,800
2009-09-16	35.620	36.440	35.620	36.440	25.692	4,788,200
2009-09-15	35.710	35.890	35.260	35.810	25.248	5,247,100
2009-09-14	35.320	36.110	35.220	35.810	25.248	4,333,300
2009-09-11	35.280	35.900	35.120	35.700	25.170	5,832,400
2009-09-10	34.690	35.310	34.610	35.140	24.775	6,226,100
2009-09-09	34.490	34.870	34.310	34.750	24.500	6,901,900
2009-09-08	34.910	35.080	34.400	34.500	24.324	7,699,400
2009-09-04	34.430	35.020	34.260	34.690	24.458	5,707,800
2009-09-03	33.610	34.450	33.470	34.410	24.261	10,567,800
2009-09-02	33.500	33.890	33.310	33.330	23.499	10,751,400
2009-09-01	33.250	33.680	32.890	33.210	23.414	20,331,300
2009-08-31	33.850	34.090	33.000	33.000	23.266	67,461,400
2009-08-28	35.170	35.340	34.060	34.200	24.112	8,440,100
2009-08-27	35.000	35.180	34.770	35.120	24.761	5,032,800
2009-08-26	34.860	35.350	34.610	35.070	24.726	6,331,200
2009-08-25	35.460	35.580	34.530	34.640	24.423	6,952,000
2009-08-24	35.350	35.910	35.280	35.560	25.071	3,327,800

← NewerPage 72 of 79 · 4,734 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.