ACN: Accenture plc.

As of Friday, December 5th, 2025

$ 266.59

-2.75 -1.02%

Open: 268.10
High: 271.00
Low: 266.07
Volume: 3,772,368
Previous Close on Thursday, December 4th, 2025

$ 269.34

-3.51 -1.29%

Open: 276.30
High: 280.71
Low: 269.17
Volume: 4,115,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 268.10 271.00 266.07 266.59 3,772,368 -2.75 -1.02
2025-12-04 276.30 280.71 269.17 269.34 4,115,891 -3.51 -1.29
2025-12-03 261.98 274.06 261.75 272.85 6,953,319 +11.83 +4.53
2025-12-02 257.80 262.96 257.00 261.02 4,964,044 +3.59 +1.39
2025-12-01 253.13 258.90 251.02 257.43 5,021,275 +7.43 +2.97
2025-11-28 247.49 251.45 245.13 250.00 1,492,476 +2.15 +0.87
2025-11-26 250.28 251.94 246.89 247.85 2,382,428 -1.38 -0.55
2025-11-25 245.00 251.68 245.00 249.23 3,558,864 +5.61 +2.30
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 280.71
On 2025-12-04		 251.02
On 2025-12-01		 16.59 6.64 280.71
On 2025-12-04		 266.07
On 2025-12-05		 -5.22 265.45
10D 280.71
On 2025-12-04		 241.29
On 2025-11-21		 25.80 10.71 280.71
On 2025-12-04		 266.07
On 2025-12-05		 -5.22 256.98
20D 280.71
On 2025-12-04		 237.43
On 2025-11-18		 25.25 10.46 280.71
On 2025-12-04		 266.07
On 2025-12-05		 -5.22 250.26
WTD 280.71
On 2025-12-04		 251.02
On 2025-12-01		 16.59 6.64 280.71
On 2025-12-04		 266.07
On 2025-12-05		 -5.22 265.45
MTD 280.71
On 2025-12-04		 251.02
On 2025-12-01		 16.59 6.64 280.71
On 2025-12-04		 266.07
On 2025-12-05		 -5.22 265.45
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DXC

DXC Technology Co

14.12 +0.14 +1.00 2,048,714
ACN

Accenture plc.

266.59 -2.75 -1.02 3,772,368