ACN: Accenture plc.

As of Friday, May 17th, 2024

$ 303.59

-4.41 -1.43%

Open: 309.74
High: 310.00
Low: 300.01
Volume: 4,229,189
Previous Close on Thursday, May 16th, 2024

$ 308.00

-0.52 -0.17%

Open: 309.66
High: 310.59
Low: 306.75
Volume: 2,581,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 309.74 310.00 300.01 303.59 4,229,189 -4.41 -1.43
2024-05-16 309.66 310.59 306.75 308.00 2,581,689 -0.52 -0.17
2024-05-15 305.00 308.52 301.44 308.52 4,230,723 +1.57 +0.51
2024-05-14 308.90 312.29 306.22 306.95 1,810,773 -0.46 -0.15
2024-05-13 308.15 308.80 306.88 307.41 1,694,936 +1.08 +0.35
2024-05-10 308.00 309.26 306.06 306.33 1,786,859 -0.28 -0.09
2024-05-09 307.00 308.21 302.92 306.61 3,221,096 -5.38 -1.72
2024-05-08 310.12 313.40 310.12 311.99 2,291,234 +1.33 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 312.29
On 2024-05-14		 300.01
On 2024-05-17		 -2.74 -0.89 312.29
On 2024-05-14		 300.01
On 2024-05-17		 -3.93 306.89
10D 313.40
On 2024-05-08		 300.01
On 2024-05-17		 -0.12 -0.04 313.40
On 2024-05-08		 300.01
On 2024-05-17		 -4.27 307.61
20D 319.81
On 2024-04-23		 298.10
On 2024-05-01		 -13.29 -4.19 319.81
On 2024-04-23		 298.10
On 2024-05-01		 -6.79 307.38
WTD 312.29
On 2024-05-14		 300.01
On 2024-05-17		 -2.74 -0.89 312.29
On 2024-05-14		 300.01
On 2024-05-17		 -3.93 306.89
MTD 313.40
On 2024-05-08		 298.10
On 2024-05-01		 2.68 0.89 313.40
On 2024-05-08		 300.01
On 2024-05-17		 -4.27 306.06
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PXD

Pioneer Natural Resources Company

269.62 0.00 0.00
MT

ArcelorMittal

26.44 +0.04 +0.15 827,549
PZA

Invesco National AMT-Free Municipal Bond ETF

23.73 -0.07 -0.29 531,696
KMX

CarMax Inc.

72.82 -0.16 -0.22 1,725,665
ACN

Accenture plc.

303.59 -4.41 -1.43 4,229,189