Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	28.130	29.670	27.280	27.800	19.600	7,133,300
2009-03-02	28.600	28.830	27.820	27.840	19.628	4,099,000
2009-02-27	28.530	29.690	28.060	29.190	20.580	3,819,100
2009-02-26	30.010	30.210	28.790	28.980	20.432	3,634,500
2009-02-25	29.080	30.020	29.030	29.640	20.897	3,430,000
2009-02-24	29.060	29.390	28.480	29.290	20.651	3,295,200
2009-02-23	30.350	30.350	28.870	28.890	20.369	3,443,900
2009-02-20	29.590	30.640	29.500	29.980	21.137	4,982,700
2009-02-19	31.190	31.640	30.710	30.810	21.722	3,429,500
2009-02-18	30.010	31.680	30.010	31.010	21.863	4,896,900
2009-02-17	30.690	30.900	29.970	30.330	21.384	4,051,700
2009-02-13	31.140	31.900	30.530	30.950	21.821	4,453,000
2009-02-12	31.620	31.650	30.560	31.460	22.181	4,933,600
2009-02-11	32.350	32.500	31.700	31.890	22.484	3,524,900
2009-02-10	32.520	33.250	31.920	32.010	22.568	3,738,600
2009-02-09	33.060	33.360	32.560	33.000	23.266	2,333,700
2009-02-06	32.700	33.330	32.320	33.120	23.351	2,740,100
2009-02-05	32.870	32.870	31.870	32.610	22.991	4,022,900
2009-02-04	32.880	33.440	32.780	33.110	23.344	3,291,100
2009-02-03	31.690	32.990	31.420	32.880	23.182	5,120,400
2009-02-02	31.220	31.900	30.930	31.810	22.427	2,680,700
2009-01-30	32.340	32.340	31.290	31.560	22.251	5,184,200
2009-01-29	32.640	32.740	31.500	32.170	22.681	3,337,200
2009-01-28	32.450	33.450	31.950	33.170	23.386	3,492,200
2009-01-27	32.010	32.740	31.800	32.380	22.829	2,971,800
2009-01-26	31.680	32.300	31.000	32.020	22.575	3,890,500
2009-01-23	30.910	31.840	30.910	31.380	22.124	3,644,200
2009-01-22	32.810	32.810	31.550	31.660	22.322	6,358,200
2009-01-21	32.500	33.450	31.900	32.980	23.252	4,841,900
2009-01-20	32.480	32.700	31.740	31.880	22.477	5,273,800
2009-01-16	33.000	33.190	32.060	32.680	23.041	4,162,900
2009-01-15	32.300	32.920	31.360	32.650	23.020	4,892,400
2009-01-14	33.860	33.860	31.800	32.440	22.872	7,292,400
2009-01-13	33.050	34.800	32.600	34.070	24.021	8,009,800
2009-01-12	33.650	33.650	32.620	33.030	23.288	4,756,400
2009-01-09	33.500	34.120	33.110	33.730	23.781	4,375,800
2009-01-08	33.260	33.650	33.190	33.440	23.577	3,203,800
2009-01-07	32.860	34.050	31.540	33.780	23.816	5,442,100
2009-01-06	32.910	33.950	32.810	33.400	23.548	4,020,100
2009-01-05	33.450	34.170	32.740	33.820	23.845	4,469,100
2009-01-02	32.540	33.800	32.540	33.670	23.739	3,787,400
2008-12-31	32.210	32.890	32.210	32.790	23.118	3,026,300
2008-12-30	31.910	32.430	31.600	32.430	22.865	2,809,500
2008-12-29	31.810	31.960	31.250	31.850	22.456	1,823,000
2008-12-26	31.170	31.870	31.140	31.570	22.258	1,257,000
2008-12-24	31.300	31.640	31.210	31.350	22.103	1,128,800
2008-12-23	31.950	32.440	31.240	31.690	22.343	3,485,900
2008-12-22	31.770	32.370	31.230	32.000	22.561	4,761,000
2008-12-19	31.440	32.980	30.500	32.210	22.709	6,936,600
2008-12-18	30.360	31.000	30.000	30.410	21.440	4,360,500
2008-12-17	29.410	30.540	29.100	30.240	21.320	3,809,700
2008-12-16	29.050	29.850	28.790	29.500	20.799	5,228,500
2008-12-15	28.420	29.170	27.550	29.040	20.474	5,568,500
2008-12-12	26.790	28.670	26.250	28.590	20.157	6,501,700
2008-12-11	28.020	28.420	27.110	27.560	19.431	4,318,800
2008-12-10	29.200	29.230	28.160	28.470	20.073	3,510,000
2008-12-09	28.350	29.730	28.080	29.000	20.446	5,171,600
2008-12-08	29.000	29.010	28.100	28.340	19.981	5,216,800
2008-12-05	28.840	28.850	26.920	28.270	19.932	6,397,000
2008-12-04	29.530	30.590	28.560	29.130	20.538	5,059,100

← NewerPage 75 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.