ACN: Accenture plc.

As of Friday, July 25th, 2025

$ 283.15

+1.44 +0.51%

Open: 281.80
High: 284.30
Low: 280.56
Volume: 2,528,397
Previous Close on Thursday, July 24th, 2025

$ 281.71

-4.33 -1.51%

Open: 281.78
High: 284.40
Low: 279.27
Volume: 3,950,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 281.80 284.30 280.56 283.15 2,528,397 +1.44 +0.51
2025-07-24 281.78 284.40 279.27 281.71 3,950,190 -4.33 -1.51
2025-07-23 289.74 291.00 285.78 286.04 2,950,159 -0.92 -0.32
2025-07-22 281.80 287.07 281.80 286.96 3,614,469 +4.51 +1.60
2025-07-21 283.53 284.60 282.18 282.45 2,952,906 +0.01 +0.00
2025-07-18 283.24 283.82 280.64 282.44 4,207,321 -0.26 -0.09
2025-07-17 280.75 283.13 278.25 282.70 3,445,048 +3.03 +1.08
2025-07-16 276.75 280.27 276.03 279.67 3,162,925 +3.60 +1.30
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 291.00
On 2025-07-23		 279.27
On 2025-07-24		 0.71 0.25 291.00
On 2025-07-23		 279.27
On 2025-07-24		 -4.03 284.06
10D 291.00
On 2025-07-23		 275.96
On 2025-07-15		 2.09 0.74 291.00
On 2025-07-23		 279.27
On 2025-07-24		 -4.03 282.12
20D 307.77
On 2025-07-08		 275.96
On 2025-07-15		 -12.93 -4.37 307.77
On 2025-07-08		 275.96
On 2025-07-15		 -10.34 289.80
WTD 291.00
On 2025-07-23		 279.27
On 2025-07-24		 0.71 0.25 291.00
On 2025-07-23		 279.27
On 2025-07-24		 -4.03 284.06
MTD 307.77
On 2025-07-08		 275.96
On 2025-07-15		 -15.74 -5.27 307.77
On 2025-07-08		 275.96
On 2025-07-15		 -10.34 288.98
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

467.92 +5.89 +1.27 1,787,154
ACN

Accenture plc.

283.15 +1.44 +0.51 2,528,397