Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	34.940	35.150	34.270	34.380	23.860	2,698,600
2008-03-18	33.230	34.570	33.230	34.500	23.943	2,391,200
2008-03-17	33.140	33.450	32.420	33.060	22.944	3,279,000
2008-03-14	34.080	34.320	33.040	33.350	23.145	2,611,300
2008-03-13	33.410	34.230	32.880	34.050	23.631	2,328,600
2008-03-12	34.380	34.380	33.660	33.830	23.478	1,799,500
2008-03-11	33.690	34.310	33.220	34.070	23.645	2,171,000
2008-03-10	34.000	34.000	32.930	33.000	22.902	2,415,600
2008-03-07	34.550	34.690	33.470	33.750	23.422	2,743,700
2008-03-06	35.340	35.340	34.640	34.770	24.130	2,230,200
2008-03-05	34.990	35.240	34.680	35.110	24.366	2,740,500
2008-03-04	34.800	34.960	34.000	34.680	24.068	3,304,300
2008-03-03	35.130	35.350	34.500	34.880	24.207	2,272,700
2008-02-29	36.860	36.860	35.050	35.250	24.463	3,728,000
2008-02-28	36.900	36.900	36.170	36.800	25.539	2,669,700
2008-02-27	36.010	37.390	35.900	37.050	25.713	5,343,700
2008-02-26	35.020	36.650	34.630	36.360	25.234	4,372,100
2008-02-25	34.860	34.870	34.050	34.770	24.130	2,029,400
2008-02-22	33.800	34.070	33.420	34.030	23.617	2,334,400
2008-02-21	34.080	34.260	33.730	33.830	23.478	2,722,500
2008-02-20	34.410	34.410	33.760	34.100	23.665	4,136,900
2008-02-19	35.240	35.830	34.430	34.780	24.137	3,610,500
2008-02-15	35.310	35.380	34.320	34.560	23.985	3,908,500
2008-02-14	35.760	35.960	35.280	35.610	24.713	3,001,200
2008-02-13	35.490	35.840	34.770	35.840	24.873	3,378,700
2008-02-12	33.910	35.270	33.910	35.160	24.401	3,918,800
2008-02-11	34.210	34.290	33.440	34.160	23.707	4,322,700
2008-02-08	33.200	34.080	33.200	33.950	23.561	4,707,900
2008-02-07	33.480	33.480	32.730	33.190	23.034	6,956,500
2008-02-06	34.090	34.120	33.590	33.810	23.464	3,332,900
2008-02-05	33.510	33.880	33.210	33.520	23.263	4,578,100
2008-02-04	35.220	35.220	33.850	34.160	23.707	3,180,200
2008-02-01	34.130	35.480	34.050	35.040	24.318	4,145,300
2008-01-31	33.990	34.970	33.500	34.620	24.026	4,254,000
2008-01-30	34.660	34.660	33.560	34.020	23.610	2,822,500
2008-01-29	34.200	34.600	33.800	34.540	23.971	2,331,600
2008-01-28	33.860	33.960	33.120	33.930	23.547	3,705,700
2008-01-25	34.420	34.420	33.630	33.860	23.499	2,762,200
2008-01-24	33.070	34.000	32.820	33.880	23.513	4,892,400
2008-01-23	33.330	33.330	31.910	33.070	22.951	4,780,100
2008-01-22	32.110	33.990	32.000	33.300	23.110	5,913,400
2008-01-18	33.610	33.960	33.470	33.770	23.436	3,091,400
2008-01-17	34.100	34.390	33.140	33.410	23.186	6,275,200
2008-01-16	33.160	34.510	33.010	34.040	23.624	5,807,300
2008-01-15	33.340	33.720	32.850	33.500	23.249	5,216,600
2008-01-14	33.500	33.840	33.010	33.520	23.263	4,044,200
2008-01-11	33.640	33.640	32.680	32.790	22.756	3,567,100
2008-01-10	33.720	33.990	33.110	33.610	23.325	3,512,900
2008-01-09	34.370	34.370	32.950	33.810	23.464	4,734,900
2008-01-08	34.150	35.230	33.940	33.970	23.575	5,045,300
2008-01-07	35.140	35.320	33.520	33.970	23.575	4,086,100
2008-01-04	35.140	35.390	34.560	34.910	24.227	4,636,400
2008-01-03	36.500	36.500	35.260	35.440	24.595	3,424,300
2008-01-02	36.380	36.650	35.740	36.060	25.026	3,455,600

← NewerPage 79 of 79 · 4,734 trading days

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.