ACN: Accenture plc.

As of Friday, August 22nd, 2025

$ 259.22

+5.23 +2.06%

Open: 254.69
High: 262.17
Low: 254.47
Volume: 3,102,311
Previous Close on Thursday, August 21st, 2025

$ 253.99

-1.06 -0.42%

Open: 255.00
High: 255.00
Low: 250.73
Volume: 2,659,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 254.69 262.17 254.47 259.22 3,102,311 +5.23 +2.06
2025-08-21 255.00 255.00 250.73 253.99 2,659,082 -1.06 -0.42
2025-08-20 257.04 260.39 254.99 255.05 5,067,910 -0.83 -0.32
2025-08-19 250.53 257.62 250.40 255.88 4,554,216 +6.75 +2.71
2025-08-18 247.00 250.99 245.10 249.13 3,768,161 +2.12 +0.86
2025-08-15 245.74 249.40 245.74 247.01 4,047,349 +0.85 +0.35
2025-08-14 244.54 246.67 242.35 246.16 4,320,821 +0.48 +0.20
2025-08-13 238.75 246.73 237.31 245.68 5,089,167 +7.81 +3.28
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 262.17
On 2025-08-22		 245.10
On 2025-08-18		 12.21 4.94 260.39
On 2025-08-20		 250.73
On 2025-08-21		 -3.71 254.65
10D 262.17
On 2025-08-22		 236.67
On 2025-08-12		 20.02 8.37 260.39
On 2025-08-20		 250.73
On 2025-08-21		 -3.71 248.86
20D 280.99
On 2025-07-28		 236.67
On 2025-08-12		 -23.93 -8.45 280.99
On 2025-07-28		 236.67
On 2025-08-12		 -15.77 253.77
WTD 262.17
On 2025-08-22		 245.10
On 2025-08-18		 12.21 4.94 260.39
On 2025-08-20		 250.73
On 2025-08-21		 -3.71 254.65
MTD 265.11
On 2025-08-01		 236.67
On 2025-08-12		 -7.88 -2.95 265.11
On 2025-08-01		 236.67
On 2025-08-12		 -10.73 248.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.58 +0.11 +2.46 2,497,834
CFFN

Capitol Federal Financial Inc.

6.42 +0.39 +6.47 1,019,576
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311