Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	36.410	36.510	35.370	35.460	25.001	6,521,400
2009-08-20	36.550	36.740	36.140	36.340	25.621	3,558,900
2009-08-19	36.110	36.570	35.940	36.570	25.783	2,889,800
2009-08-18	35.810	36.440	35.600	36.300	25.593	3,105,600
2009-08-17	35.360	36.050	35.360	35.940	25.339	3,245,500
2009-08-14	35.910	36.180	35.770	36.120	25.466	4,169,400
2009-08-13	35.870	36.380	35.540	36.350	25.628	4,468,500
2009-08-12	35.500	35.990	35.160	35.800	25.241	3,082,500
2009-08-11	35.600	35.870	35.350	35.520	25.043	2,344,800
2009-08-10	35.540	35.960	35.350	35.930	25.332	2,547,900
2009-08-07	35.500	35.800	35.140	35.650	25.135	2,092,500
2009-08-06	35.610	35.610	34.920	35.150	24.782	2,043,900
2009-08-05	35.670	35.860	35.000	35.380	24.944	2,695,500
2009-08-04	35.630	35.990	35.330	35.660	25.142	3,637,100
2009-08-03	35.320	35.980	34.860	35.980	25.367	4,260,700
2009-07-31	35.170	35.480	35.010	35.070	24.726	3,107,800
2009-07-30	35.100	35.370	35.020	35.120	24.761	2,393,000
2009-07-29	35.170	35.270	34.830	34.960	24.648	2,745,800
2009-07-28	35.000	35.310	34.670	35.270	24.867	2,988,700
2009-07-27	35.210	35.460	34.930	35.110	24.754	3,367,700
2009-07-24	34.660	35.490	34.480	35.460	25.001	3,159,200
2009-07-23	33.700	35.130	33.640	35.120	24.761	5,155,500
2009-07-22	33.000	34.210	32.570	33.800	23.830	4,270,500
2009-07-21	34.500	34.500	33.830	34.250	24.148	2,457,800
2009-07-20	34.450	34.640	34.120	34.330	24.204	2,478,700
2009-07-17	34.200	34.430	33.980	34.430	24.275	2,906,100
2009-07-16	34.040	34.490	33.770	34.370	24.232	2,447,900
2009-07-15	33.860	34.090	33.700	34.040	24.000	3,035,700
2009-07-14	33.130	33.730	32.960	33.710	23.767	3,352,000
2009-07-13	32.660	33.370	32.270	33.360	23.520	3,501,600
2009-07-10	32.180	33.170	32.180	32.700	23.055	2,760,000
2009-07-09	32.850	32.890	32.260	32.390	22.836	3,968,700
2009-07-08	32.480	32.670	32.020	32.650	23.020	4,625,500
2009-07-07	33.120	33.160	32.500	32.570	22.963	3,075,000
2009-07-06	32.970	33.200	32.400	33.130	23.358	4,194,400
2009-07-02	33.540	33.700	32.830	33.140	23.365	4,149,200
2009-07-01	33.280	33.820	33.280	33.740	23.788	3,360,900
2009-06-30	33.330	33.520	33.050	33.460	23.591	5,070,600
2009-06-29	33.760	33.830	32.960	33.430	23.570	5,300,300
2009-06-26	32.380	33.840	32.000	33.720	23.774	9,954,700
2009-06-25	31.430	31.790	31.090	31.640	22.308	3,254,400
2009-06-24	31.530	31.770	31.120	31.430	22.159	3,540,300
2009-06-23	31.300	31.640	31.010	31.170	21.976	2,424,700
2009-06-22	31.530	31.780	30.980	31.120	21.941	4,384,300
2009-06-19	32.120	32.260	31.500	31.740	22.378	3,902,500
2009-06-18	32.240	32.410	31.800	32.020	22.575	2,923,500
2009-06-17	31.430	32.420	31.350	32.340	22.801	4,174,700
2009-06-16	31.840	31.990	31.360	31.490	22.202	3,311,100
2009-06-15	31.750	32.160	31.550	31.720	22.364	4,772,400
2009-06-12	31.280	31.580	31.000	31.470	22.188	2,385,700
2009-06-11	30.610	31.640	30.520	31.350	22.103	3,513,900
2009-06-10	30.420	30.740	30.280	30.650	21.610	3,259,800
2009-06-09	29.790	30.600	29.790	30.280	21.349	4,265,200
2009-06-08	30.490	30.490	29.380	29.710	20.947	6,429,100
2009-06-05	30.380	30.910	30.380	30.540	21.532	2,944,000
2009-06-04	30.270	30.280	29.910	30.200	21.292	4,112,600
2009-06-03	31.000	31.000	29.680	30.370	21.412	3,659,400
2009-06-02	31.320	31.420	31.000	31.220	22.011	2,520,800
2009-06-01	30.170	31.430	29.950	31.300	22.068	3,714,400
2009-05-29	30.390	30.390	29.460	29.930	21.102	4,316,900

← NewerPage 73 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.