Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	39.690	40.000	38.110	38.340	26.608	5,357,800
2008-09-08	39.510	40.500	39.080	39.690	27.545	2,745,700
2008-09-05	38.790	39.150	38.430	38.960	27.038	2,699,500
2008-09-04	39.950	40.110	38.840	38.940	27.024	3,077,700
2008-09-03	41.750	41.790	39.300	39.990	27.753	8,512,100
2008-09-02	41.780	42.300	41.510	41.960	29.120	3,929,700
2008-08-29	41.390	41.690	41.150	41.360	28.704	2,735,300
2008-08-28	40.630	41.540	40.630	41.360	28.704	2,945,400
2008-08-27	39.840	40.740	39.620	40.650	28.211	2,313,300
2008-08-26	39.350	39.740	39.100	39.670	27.531	1,851,700
2008-08-25	40.440	40.440	39.120	39.240	27.233	2,284,700
2008-08-22	40.340	40.650	40.020	40.510	28.114	2,100,200
2008-08-21	40.190	40.260	39.900	40.050	27.795	1,960,200
2008-08-20	40.500	40.820	40.110	40.190	27.892	1,576,200
2008-08-19	40.510	40.620	40.220	40.370	28.017	1,325,800
2008-08-18	41.000	41.320	40.500	40.790	28.308	2,162,200
2008-08-15	41.120	41.330	40.680	41.020	28.468	1,879,100
2008-08-14	40.690	41.180	40.500	40.900	28.385	1,367,700
2008-08-13	41.120	41.120	40.060	40.760	28.287	3,749,500
2008-08-12	41.800	41.800	40.800	41.020	28.468	2,296,500
2008-08-11	41.750	41.960	41.190	41.670	28.919	3,559,800
2008-08-08	41.750	41.950	41.000	41.740	28.967	2,658,700
2008-08-07	41.140	41.920	40.950	41.670	28.919	4,474,900
2008-08-06	41.440	41.440	40.750	41.290	28.655	3,495,400
2008-08-05	41.720	41.720	40.870	41.280	28.648	2,287,000
2008-08-04	41.500	41.700	41.160	41.400	28.732	3,105,100
2008-08-01	41.830	41.830	40.960	41.550	28.836	2,068,300
2008-07-31	41.670	42.000	41.420	41.760	28.981	5,895,800
2008-07-30	41.090	41.970	40.900	41.910	29.085	7,847,600
2008-07-29	39.870	41.400	39.780	41.300	28.662	6,774,300
2008-07-28	40.050	40.700	38.870	39.900	27.691	3,037,200
2008-07-25	40.490	40.760	40.150	40.580	28.162	3,863,000
2008-07-24	40.880	40.880	39.840	40.200	27.899	2,826,200
2008-07-23	40.100	40.950	39.860	40.710	28.253	4,660,900
2008-07-22	39.630	40.220	39.010	40.220	27.913	3,271,100
2008-07-21	39.960	40.000	39.450	39.610	27.489	3,152,000
2008-07-18	39.360	39.590	38.920	39.390	27.337	1,909,000
2008-07-17	39.260	39.590	38.410	39.520	27.427	3,134,100
2008-07-16	38.830	39.100	38.320	38.990	27.059	3,854,400
2008-07-15	39.000	39.500	38.220	38.690	26.851	3,287,800
2008-07-14	39.530	39.870	38.480	39.240	27.233	4,532,600
2008-07-11	39.600	39.600	38.390	39.070	27.115	3,704,600
2008-07-10	40.150	40.330	39.620	39.990	27.753	3,558,600
2008-07-09	41.000	41.000	39.860	40.000	27.760	3,620,100
2008-07-08	39.650	41.000	39.650	41.000	28.454	4,102,400
2008-07-07	40.580	40.750	39.700	39.860	27.663	5,240,200
2008-07-03	40.600	40.600	39.350	40.410	28.044	1,960,700
2008-07-02	40.370	40.700	39.510	40.450	28.072	4,271,200
2008-07-01	39.830	40.450	39.010	40.370	28.017	4,921,900
2008-06-30	41.310	41.310	40.220	40.720	28.260	6,136,700
2008-06-27	40.040	41.460	40.040	41.340	28.690	8,825,800
2008-06-26	38.940	39.000	38.270	38.850	26.962	2,930,900
2008-06-25	39.200	39.700	38.410	39.370	27.323	2,313,100
2008-06-24	38.940	38.940	38.020	38.340	26.608	2,961,200
2008-06-23	39.460	39.460	38.880	38.940	27.024	2,424,800
2008-06-20	39.440	39.570	38.800	39.120	27.149	2,309,100
2008-06-19	38.560	39.830	38.510	39.660	27.524	1,754,400
2008-06-18	39.240	39.350	38.570	38.830	26.948	2,121,000
2008-06-17	39.800	39.930	38.990	39.240	27.233	2,302,800
2008-06-16	39.280	39.880	38.440	39.570	27.462	2,209,400

← NewerPage 77 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.