ACN: Accenture plc.

As of Friday, May 22nd, 2026

$ 179.24

+1.37 +0.77%

Open: 179.01
High: 182.70
Low: 177.17
Volume: 3,450,224
Previous Close on Thursday, May 21st, 2026

$ 177.87

-1.35 -0.75%

Open: 176.82
High: 178.47
Low: 173.13
Volume: 3,428,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 179.01 182.70 177.17 179.24 3,450,224 +1.37 +0.77
2026-05-21 176.82 178.47 173.13 177.87 3,428,551 -1.35 -0.75
2026-05-20 175.00 180.51 170.28 179.22 4,230,091 +2.42 +1.37
2026-05-19 180.00 184.79 176.17 176.80 7,189,898 -0.75 -0.42
2026-05-18 167.75 177.55 165.87 177.55 5,354,810 +8.73 +5.17
2026-05-15 167.47 169.60 164.93 168.82 4,980,186 +4.83 +2.95
2026-05-14 162.00 166.07 160.50 163.99 8,713,479 +4.35 +2.72
2026-05-13 167.52 168.15 155.82 159.64 12,269,242 -10.13 -5.97
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 184.79
On 2026-05-19		 165.87
On 2026-05-18		 10.42 6.17 184.79
On 2026-05-19		 170.28
On 2026-05-20		 -7.85 178.14
10D 184.79
On 2026-05-19		 155.82
On 2026-05-13		 -1.18 -0.65 181.29
On 2026-05-11		 155.82
On 2026-05-13		 -14.05 172.53
20D 184.79
On 2026-05-19		 155.82
On 2026-05-13		 0.88 0.49 183.90
On 2026-05-01		 155.82
On 2026-05-13		 -15.27 175.65
WTD 184.79
On 2026-05-19		 165.87
On 2026-05-18		 10.42 6.17 184.79
On 2026-05-19		 170.28
On 2026-05-20		 -7.85 178.14
MTD 184.79
On 2026-05-19		 155.82
On 2026-05-13		 0.53 0.30 183.90
On 2026-05-01		 155.82
On 2026-05-13		 -15.27 174.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NTAP

NetApp Inc.

139.36 +15.42 +12.44 6,667,613
FBP

First BanCorp

24.11 -0.05 -0.21 785,816
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
DD

DuPont & Co.

48.12 +0.97 +2.06 2,276,652
ACN

Accenture plc.

179.24 +1.37 +0.77 3,450,224