Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 29.200 | 30.950 | 29.200 | 30.870 | 21.765 | 2,995,300 |
| 2008-12-02 | 29.010 | 30.100 | 28.870 | 30.020 | 21.165 | 4,156,000 |
| 2008-12-01 | 30.000 | 30.140 | 29.060 | 29.060 | 20.489 | 3,301,700 |
| 2008-11-28 | 30.570 | 31.040 | 30.010 | 30.980 | 21.842 | 1,526,800 |
| 2008-11-26 | 29.130 | 30.580 | 28.730 | 30.580 | 21.560 | 3,235,500 |
| 2008-11-25 | 30.000 | 30.920 | 28.350 | 29.440 | 20.756 | 5,191,500 |
| 2008-11-24 | 28.630 | 30.390 | 28.620 | 29.990 | 21.144 | 4,813,300 |
| 2008-11-21 | 27.320 | 28.570 | 26.610 | 28.510 | 20.101 | 6,412,500 |
| 2008-11-20 | 26.580 | 27.810 | 26.290 | 26.710 | 18.832 | 4,218,300 |
| 2008-11-19 | 28.550 | 28.790 | 27.000 | 27.000 | 19.036 | 2,902,900 |
| 2008-11-18 | 27.910 | 28.550 | 27.640 | 28.550 | 20.129 | 4,370,500 |
| 2008-11-17 | 28.550 | 28.670 | 27.500 | 27.550 | 19.424 | 3,717,000 |
| 2008-11-14 | 28.530 | 30.000 | 27.730 | 28.670 | 20.214 | 6,853,800 |
| 2008-11-13 | 27.900 | 29.400 | 26.960 | 29.370 | 20.707 | 6,433,900 |
| 2008-11-12 | 29.380 | 29.730 | 28.000 | 28.090 | 19.805 | 4,608,600 |
| 2008-11-11 | 29.900 | 30.170 | 29.270 | 29.560 | 20.841 | 3,035,500 |
| 2008-11-10 | 30.520 | 31.480 | 29.810 | 30.020 | 21.165 | 2,682,900 |
| 2008-11-07 | 29.830 | 30.620 | 29.410 | 30.510 | 21.511 | 3,597,400 |
| 2008-11-06 | 31.060 | 31.290 | 29.240 | 29.430 | 20.749 | 4,072,100 |
| 2008-11-05 | 33.070 | 33.070 | 31.200 | 31.370 | 22.117 | 3,707,800 |
| 2008-11-04 | 32.280 | 33.270 | 31.930 | 33.060 | 23.309 | 2,842,500 |
| 2008-11-03 | 33.220 | 33.220 | 31.670 | 32.190 | 22.695 | 3,722,400 |
| 2008-10-31 | 32.570 | 33.300 | 31.950 | 33.050 | 23.302 | 4,669,400 |
| 2008-10-30 | 32.030 | 32.500 | 30.660 | 32.080 | 22.618 | 4,002,200 |
| 2008-10-29 | 30.160 | 32.000 | 29.290 | 30.780 | 21.701 | 4,150,400 |
| 2008-10-28 | 27.960 | 30.230 | 27.690 | 30.170 | 21.271 | 4,121,200 |
| 2008-10-27 | 28.200 | 29.390 | 27.380 | 27.540 | 19.417 | 5,123,700 |
| 2008-10-24 | 27.910 | 29.600 | 26.810 | 28.870 | 20.355 | 3,407,000 |
| 2008-10-23 | 30.330 | 30.550 | 28.490 | 29.410 | 20.735 | 5,034,600 |
| 2008-10-22 | 31.400 | 31.400 | 29.480 | 29.960 | 21.123 | 4,452,300 |
| 2008-10-21 | 30.950 | 32.050 | 30.750 | 31.090 | 21.920 | 3,240,800 |
| 2008-10-20 | 32.020 | 32.560 | 30.970 | 31.860 | 22.463 | 4,144,600 |
| 2008-10-17 | 29.970 | 32.240 | 29.630 | 31.400 | 22.138 | 6,087,700 |
| 2008-10-16 | 32.070 | 33.420 | 29.410 | 30.860 | 21.758 | 7,797,700 |
| 2008-10-15 | 33.860 | 33.860 | 31.000 | 31.160 | 21.969 | 4,909,000 |
| 2008-10-14 | 34.600 | 35.230 | 32.150 | 33.000 | 23.266 | 4,644,600 |
| 2008-10-13 | 30.740 | 33.850 | 30.200 | 33.630 | 23.711 | 5,683,500 |
| 2008-10-10 | 27.790 | 32.280 | 24.760 | 28.900 | 20.376 | 8,580,900 |
| 2008-10-09 | 32.510 | 33.990 | 30.010 | 30.060 | 21.194 | 5,744,100 |
| 2008-10-08 | 29.790 | 32.570 | 29.000 | 32.000 | 22.561 | 8,334,400 |
| 2008-10-07 | 34.070 | 34.570 | 31.570 | 31.920 | 22.152 | 7,725,800 |
| 2008-10-06 | 34.010 | 34.440 | 32.010 | 34.000 | 23.596 | 7,553,200 |
| 2008-10-03 | 36.930 | 36.930 | 35.030 | 35.190 | 24.422 | 3,407,600 |
| 2008-10-02 | 37.090 | 37.730 | 36.140 | 36.500 | 25.331 | 4,106,900 |
| 2008-10-01 | 37.630 | 37.630 | 36.000 | 37.060 | 25.720 | 4,119,600 |
| 2008-09-30 | 38.360 | 38.470 | 35.280 | 38.000 | 26.372 | 8,170,600 |
| 2008-09-29 | 39.230 | 39.800 | 37.110 | 38.000 | 26.372 | 5,984,700 |
| 2008-09-26 | 37.400 | 40.000 | 37.090 | 39.550 | 27.448 | 6,001,000 |
| 2008-09-25 | 36.700 | 37.790 | 36.070 | 37.170 | 25.796 | 4,042,400 |
| 2008-09-24 | 37.060 | 37.170 | 36.100 | 36.580 | 25.386 | 2,584,500 |
| 2008-09-23 | 37.310 | 38.220 | 36.930 | 37.250 | 25.851 | 3,477,600 |
| 2008-09-22 | 38.900 | 38.900 | 36.930 | 37.070 | 25.727 | 3,300,600 |
| 2008-09-19 | 37.010 | 43.040 | 36.150 | 38.770 | 26.906 | 7,477,500 |
| 2008-09-18 | 35.350 | 36.300 | 34.500 | 35.900 | 24.915 | 4,455,100 |
| 2008-09-17 | 36.410 | 36.480 | 35.110 | 35.270 | 24.477 | 3,357,500 |
| 2008-09-16 | 36.090 | 37.410 | 35.670 | 36.690 | 25.463 | 5,466,500 |
| 2008-09-15 | 34.830 | 36.790 | 34.790 | 36.220 | 25.137 | 2,807,000 |
| 2008-09-12 | 36.370 | 36.970 | 35.850 | 36.850 | 25.574 | 5,654,700 |
| 2008-09-11 | 37.690 | 37.710 | 36.240 | 36.630 | 25.421 | 6,840,700 |
| 2008-09-10 | 38.330 | 39.630 | 38.060 | 38.230 | 26.532 | 3,637,000 |
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.