ACN: Accenture plc.

As of Thursday, December 8th, 2022

$ 292.15

+5.46 +1.90%

Open: 288.00
High: 294.06
Low: 286.84
Volume: 2,009,289
Previous Close on Wednesday, December 7th, 2022

$ 286.69

+1.28 +0.45%

Open: 285.10
High: 287.06
Low: 282.19
Volume: 1,860,642
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 288.00 294.06 286.84 292.15 2,009,289 +5.46 +1.90
2022-12-07 285.10 287.06 282.19 286.69 1,860,642 +1.28 +0.45
2022-12-06 291.27 292.48 282.28 285.41 1,915,742 -7.33 -2.50
2022-12-05 295.77 297.20 290.58 292.74 1,790,750 -7.39 -2.46
2022-12-02 299.05 302.15 296.47 300.13 1,732,849 -2.70 -0.89
2022-12-01 302.45 305.13 300.00 302.83 1,744,285 +1.90 +0.63
2022-11-30 286.62 300.97 286.23 300.93 2,555,055 +12.95 +4.50
2022-11-29 289.31 290.62 286.62 287.98 1,055,031 -2.62 -0.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 302.15
On 2022-12-02
282.19
On 2022-12-07
-10.68 -3.53 302.15
On 2022-12-02
282.19
On 2022-12-07
-6.61 291.42
10D 305.13
On 2022-12-01
282.19
On 2022-12-07
-2.38 -0.81 305.13
On 2022-12-01
282.19
On 2022-12-07
-7.52 293.59
20D 305.13
On 2022-12-01
277.37
On 2022-11-10
25.71 9.65 305.13
On 2022-12-01
282.19
On 2022-12-07
-7.52 291.71
WTD 297.20
On 2022-12-05
282.19
On 2022-12-07
-7.98 -2.66 297.20
On 2022-12-05
282.19
On 2022-12-07
-5.05 289.25
MTD 305.13
On 2022-12-01
282.19
On 2022-12-07
-8.78 -2.92 305.13
On 2022-12-01
282.19
On 2022-12-07
-7.52 293.33
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX