Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	39.260	39.550	38.480	39.190	27.198	1,972,100
2008-06-12	38.840	39.830	38.590	38.860	26.969	2,454,900
2008-06-11	39.530	39.700	38.480	38.570	26.768	1,673,500
2008-06-10	38.940	39.590	38.670	39.430	27.364	1,878,100
2008-06-09	39.870	40.470	38.890	39.200	27.205	2,570,000
2008-06-06	40.680	40.730	39.820	39.880	27.677	1,883,600
2008-06-05	40.350	41.100	39.860	41.030	28.475	1,887,200
2008-06-04	40.490	40.750	39.800	40.370	28.017	2,692,100
2008-06-03	40.710	41.470	40.400	40.740	28.273	2,423,500
2008-06-02	40.570	41.590	40.230	40.760	28.287	4,487,500
2008-05-30	40.050	42.040	39.820	40.820	28.329	4,107,000
2008-05-29	38.400	40.220	38.310	40.030	27.781	4,148,800
2008-05-28	37.900	38.600	37.340	38.390	26.643	2,935,400
2008-05-27	36.980	37.980	36.980	37.620	26.108	1,907,300
2008-05-23	37.080	37.090	36.500	37.030	25.699	2,440,600
2008-05-22	37.470	37.620	36.960	37.310	25.893	1,473,500
2008-05-21	37.850	37.880	36.930	37.200	25.817	2,372,400
2008-05-20	38.550	38.560	37.350	37.870	26.282	1,850,100
2008-05-19	38.660	38.750	38.300	38.520	26.733	2,030,500
2008-05-16	38.460	38.720	38.060	38.280	26.566	2,167,800
2008-05-15	38.220	38.310	37.750	38.220	26.525	2,359,800
2008-05-14	37.800	38.310	37.760	38.060	26.414	2,692,000
2008-05-13	37.890	38.220	37.450	37.800	26.233	2,736,900
2008-05-12	37.890	38.330	37.060	38.000	26.372	3,346,100
2008-05-09	37.790	38.180	37.470	37.750	26.198	1,751,600
2008-05-08	37.500	38.270	37.500	37.950	26.337	2,419,800
2008-05-07	38.490	38.490	37.240	37.350	25.921	3,702,700
2008-05-06	38.720	38.990	38.210	38.650	26.823	2,149,400
2008-05-05	39.140	39.140	38.480	38.770	26.906	2,062,000
2008-05-02	38.840	39.080	38.610	39.070	27.115	2,708,400
2008-05-01	37.530	38.480	37.510	38.380	26.636	2,076,700
2008-04-30	38.930	38.930	37.550	37.550	26.060	3,114,400
2008-04-29	39.050	39.500	38.640	38.770	26.906	2,800,600
2008-04-28	38.680	39.200	38.200	39.100	27.135	3,345,800
2008-04-25	38.810	39.080	38.520	38.940	27.024	2,635,100
2008-04-24	38.140	39.000	37.900	38.750	26.892	2,187,100
2008-04-23	38.140	38.600	37.830	38.340	26.608	2,192,000
2008-04-22	37.430	38.140	37.430	37.830	26.254	3,222,100
2008-04-21	38.900	38.990	37.770	38.420	26.663	3,229,900
2008-04-18	38.530	39.610	37.000	39.300	27.274	4,133,200
2008-04-17	37.400	38.240	37.060	38.170	26.490	3,300,200
2008-04-16	37.280	37.730	36.760	37.590	26.087	3,141,100
2008-04-15	36.710	36.990	36.060	36.550	25.366	3,731,500
2008-04-14	36.440	37.070	36.360	36.560	25.373	3,365,200
2008-04-11	37.840	37.840	36.400	36.510	25.338	2,593,600
2008-04-10	37.150	38.160	36.800	38.070	26.421	5,037,600
2008-04-09	38.180	38.180	36.800	36.960	25.650	5,576,000
2008-04-08	37.170	38.990	36.810	37.990	26.365	6,435,600
2008-04-07	37.380	37.840	36.890	37.170	25.796	4,609,800
2008-04-04	36.120	36.900	36.030	36.770	25.518	3,480,900
2008-04-03	35.760	36.390	35.300	36.240	25.151	3,682,600
2008-04-02	36.080	36.080	35.460	35.760	24.817	5,113,200
2008-04-01	35.180	36.250	35.000	35.870	24.894	3,062,900
2008-03-31	35.480	35.800	34.800	35.170	24.408	3,449,200
2008-03-28	36.220	36.970	34.200	35.320	24.512	9,344,600
2008-03-27	35.590	35.950	33.980	35.450	24.602	6,313,200
2008-03-26	35.990	35.990	34.840	35.360	24.540	2,121,400
2008-03-25	36.490	36.500	35.300	35.380	24.554	2,583,800
2008-03-24	35.170	36.560	35.000	36.310	25.199	2,893,000
2008-03-20	34.050	34.630	33.660	34.610	24.019	2,402,500

← NewerPage 78 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.