ACN: Accenture plc.

As of Friday, August 21st, 2026

$ 185.28

+3.93 +2.17%

Open: 180.98
High: 188.45
Low: 180.02
Volume: 4,818,228
Previous Close on Thursday, August 20th, 2026

$ 181.35

-1.82 -0.99%

Open: 182.21
High: 187.14
Low: 181.17
Volume: 4,027,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 180.98 188.45 180.02 185.28 4,818,228 +3.93 +2.17
2026-08-20 182.21 187.14 181.17 181.35 4,027,032 -1.82 -0.99
2026-08-19 172.35 185.77 172.35 183.17 5,627,442 +10.24 +5.92
2026-08-18 172.86 176.93 170.43 172.93 5,865,033 +2.95 +1.74
2026-08-17 173.00 175.52 169.75 169.98 4,869,782 -6.91 -3.91
2026-08-14 180.04 180.50 173.91 176.89 6,100,918 -1.60 -0.90
2026-08-13 181.68 185.80 177.00 178.49 9,209,350 -1.65 -0.92
2026-08-12 176.03 180.15 173.82 180.14 5,520,731 +0.32 +0.18
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 188.45
On 2026-08-21		 169.75
On 2026-08-17		 8.39 4.74 175.52
On 2026-08-17		 175.52
On 2026-08-17		 0.00 178.54
10D 188.45
On 2026-08-21		 169.75
On 2026-08-17		 9.56 5.44 185.80
On 2026-08-13		 169.75
On 2026-08-17		 -8.64 178.63
20D 188.45
On 2026-08-21		 149.58
On 2026-07-27		 38.29 26.05 176.40
On 2026-07-29		 157.76
On 2026-08-06		 -10.57 173.06
WTD 188.45
On 2026-08-21		 169.75
On 2026-08-17		 8.39 4.74 175.52
On 2026-08-17		 175.52
On 2026-08-17		 0.00 178.54
MTD 188.45
On 2026-08-21		 157.76
On 2026-08-06		 19.36 11.67 185.80
On 2026-08-13		 169.75
On 2026-08-17		 -8.64 176.00
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

185.28 +3.93 +2.17 4,818,228