ACN: Accenture plc.

As of Tuesday, April 29th, 2025

$ 298.47

+5.22 +1.78%

Open: 295.62
High: 299.04
Low: 294.80
Volume: 3,251,828
Previous Close on Monday, April 28th, 2025

$ 293.25

-0.14 -0.05%

Open: 294.52
High: 296.06
Low: 289.89
Volume: 1,854,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 295.62 299.04 294.80 298.47 3,251,828 +5.22 +1.78
2025-04-28 294.52 296.06 289.89 293.25 1,854,063 -0.14 -0.05
2025-04-25 291.52 294.01 289.02 293.39 2,914,313 +1.98 +0.68
2025-04-24 285.00 291.76 284.74 291.41 3,191,806 +3.25 +1.13
2025-04-23 294.65 296.94 286.97 288.16 2,761,643 +4.20 +1.48
2025-04-22 281.40 285.10 280.15 283.96 2,499,583 +4.73 +1.69
2025-04-21 282.34 282.34 275.98 279.23 2,835,169 -3.12 -1.11
2025-04-17 285.52 286.67 281.77 282.35 2,319,978 -2.89 -1.01
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 299.04
On 2025-04-29		 284.74
On 2025-04-24		 14.51 5.11 296.94
On 2025-04-23		 284.74
On 2025-04-24		 -4.11 292.94
10D 299.04
On 2025-04-29		 275.98
On 2025-04-21		 8.68 3.00 292.50
On 2025-04-16		 275.98
On 2025-04-21		 -5.65 288.41
20D 318.00
On 2025-04-02		 275.01
On 2025-04-07		 -13.57 -4.35 318.00
On 2025-04-02		 275.01
On 2025-04-07		 -13.52 291.30
WTD 299.04
On 2025-04-29		 289.89
On 2025-04-28		 5.08 1.73 296.06
On 2025-04-28		 296.06
On 2025-04-28		 0.00 295.86
MTD 318.00
On 2025-04-02		 275.01
On 2025-04-07		 -13.57 -4.35 318.00
On 2025-04-02		 275.01
On 2025-04-07		 -13.52 291.30
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

298.47 +5.22 +1.78 3,251,828