Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.350	30.590	29.660	30.000	21.151	3,982,800
2009-05-27	30.810	30.940	30.350	30.430	21.454	3,791,500
2009-05-26	30.310	30.990	29.980	30.900	21.786	3,513,600
2009-05-22	30.040	30.580	30.030	30.320	21.377	4,293,700
2009-05-21	29.960	30.000	29.630	29.880	21.067	2,766,400
2009-05-20	30.000	30.610	29.950	30.340	21.391	2,945,900
2009-05-19	29.890	30.150	29.460	30.000	21.151	2,339,500
2009-05-18	29.080	30.100	28.550	30.090	21.215	3,849,800
2009-05-15	28.850	29.220	28.490	28.830	20.326	3,625,200
2009-05-14	28.790	29.070	28.540	28.970	20.425	4,546,700
2009-05-13	28.500	29.150	28.390	28.820	20.319	3,272,300
2009-05-12	29.390	29.500	29.150	29.320	20.672	3,846,800
2009-05-11	28.980	29.720	28.920	29.470	20.778	4,523,000
2009-05-08	30.480	30.480	29.320	29.400	20.728	5,243,500
2009-05-07	30.490	30.490	29.810	30.060	21.194	4,144,000
2009-05-06	30.500	30.710	30.080	30.150	21.257	4,797,400
2009-05-05	30.500	30.630	30.100	30.420	21.447	3,863,500
2009-05-04	29.840	30.500	29.750	30.500	21.504	4,517,500
2009-05-01	29.610	29.990	29.300	29.860	21.053	5,242,300
2009-04-30	29.700	29.910	29.240	29.430	20.749	8,199,400
2009-04-29	29.200	29.720	28.810	29.570	20.848	4,966,000
2009-04-28	28.940	29.010	28.450	28.910	20.383	3,452,700
2009-04-27	28.920	29.210	28.000	29.020	20.460	6,251,700
2009-04-24	28.390	29.490	27.890	29.270	20.637	9,399,500
2009-04-23	27.000	27.580	26.690	27.570	19.438	6,210,300
2009-04-22	26.620	27.720	26.500	26.790	18.888	7,785,600
2009-04-21	26.720	27.210	26.550	26.670	18.803	6,571,000
2009-04-20	26.770	27.150	26.530	27.010	19.043	5,171,900
2009-04-17	27.390	27.480	26.330	27.120	19.121	8,071,000
2009-04-16	27.450	27.900	27.190	27.500	19.389	5,014,700
2009-04-15	27.880	27.900	27.090	27.390	19.311	4,875,900
2009-04-14	27.890	28.000	27.320	27.800	19.600	4,269,400
2009-04-13	27.970	28.090	27.740	27.900	19.671	3,793,500
2009-04-09	28.440	29.020	27.340	27.710	19.537	5,172,700
2009-04-08	27.830	27.890	27.020	27.440	19.346	5,101,400
2009-04-07	27.970	28.210	27.560	27.590	19.452	4,836,700
2009-04-06	28.000	28.360	27.660	28.230	19.903	4,678,300
2009-04-03	27.910	28.660	27.700	28.040	19.769	6,230,600
2009-04-02	27.730	28.700	27.300	27.720	19.544	7,269,900
2009-04-01	27.260	28.100	27.080	27.650	19.494	8,635,200
2009-03-31	27.680	28.100	27.280	27.490	19.382	9,315,600
2009-03-30	27.260	28.250	27.000	27.830	19.621	9,028,700
2009-03-27	27.620	28.360	26.860	27.660	19.501	26,465,000
2009-03-26	31.610	32.000	31.220	31.960	22.533	7,349,700
2009-03-25	31.190	31.830	30.830	31.610	22.286	2,602,500
2009-03-24	31.180	31.570	31.010	31.220	22.011	2,741,500
2009-03-23	30.320	31.720	30.320	31.720	22.364	3,490,000
2009-03-20	30.350	30.800	29.980	30.200	21.292	3,897,200
2009-03-19	31.050	31.350	30.210	30.530	21.525	3,927,300
2009-03-18	30.490	31.200	30.160	30.950	21.821	3,804,700
2009-03-17	30.090	30.480	29.490	30.480	21.490	3,161,500
2009-03-16	30.440	30.500	29.520	29.980	21.137	2,986,900
2009-03-13	30.190	30.420	29.770	30.120	21.236	3,510,200
2009-03-12	29.090	30.230	28.530	30.050	21.187	6,188,700
2009-03-11	28.460	29.320	28.350	28.920	20.390	5,421,000
2009-03-10	27.320	28.290	27.200	28.260	19.925	4,307,700
2009-03-09	27.980	28.070	27.000	27.090	19.100	4,304,000
2009-03-06	27.690	28.280	27.460	28.000	19.741	4,348,300
2009-03-05	28.160	28.160	27.430	27.720	19.544	3,502,100
2009-03-04	28.190	28.390	27.660	28.180	19.868	5,051,500

← NewerPage 74 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.