Accenture plc (ACN)     Sec: Technology Ind: Information Technology Services
Peak: -6.84%   12m: 18.27%   6m: 4.64%   ytd: 33.98%   div: 1.99%   beta: 1.061   alpha: 0.062   s: 2.48 (98.25)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16184.59186.57186.99184.160.801,857,2741.0610.0622.48
2019-10-15185.03186.2186.58184.77001,462,4001.0610.0632.486
2019-10-14184.57184.71185.53183.43001,348,4001.0610.0662.489
2019-10-11184.92184.18186.91183.95002,381,2001.0590.0672.477
2019-10-10183.04183.04184.08181.82001,999,7001.0610.0722.44
2019-10-09183183.55184.51182.44001,683,1001.0630.0682.4
2019-10-08184.62181.42184.93181.22002,200,0001.0630.0682.312
2019-10-07187.48186.01187.89185.99001,596,4001.060.072.415
2019-10-04186.01188.83189.01185.3001,568,8001.0610.0682.391
2019-10-03184.53185.02185.29182.07002,172,8001.060.0622.349
2019-10-02187.53184.06187.84182.11002,930,7001.060.0622.366
2019-10-01191.78188.81192.54188.6002,066,9001.0470.0872.425
2019-09-30190.67191.53192.52190.59002,025,2001.0460.0872.41
2019-09-27192.73190.56192.75189.58002,012,5001.0480.0932.444
2019-09-26187.26191.3192.51186.48003,594,6001.0460.0982.477
2019-09-25190.78190.05191.18187.9002,825,1001.0460.0952.471
2019-09-24193.61189.33195.03188.97002,950,2001.0480.12.419
2019-09-23191.51192.02193.11191.19001,516,3001.0460.1022.478
2019-09-20194.22192.26195.39191.63002,541,0001.0460.1032.496
2019-09-19193.65193.84195.29193.39001,567,9001.0460.1072.494
2019-09-18193.35193.3193.76190.72001,780,5001.0460.1042.47
2019-09-17192.53194.12194.95192.53001,457,8001.0450.1062.509
2019-09-16192.54193.33194.38192.18001,360,0001.0460.1032.485
2019-09-13195.16193.79195.16193.13001,592,6001.0470.12.475
2019-09-12193.87194.68195.39191.11002,122,2001.0490.1042.476
2019-09-11189.19190.55191.65188.43002,430,3001.0440.12.4
2019-09-10192.15188.85192.71187.09003,631,0001.0450.092.386
2019-09-09200.11194200.26192.02002,702,8001.0450.12.469
2019-09-06199.14200.26201.93198.19002,184,1001.0440.1112.531
2019-09-05198.95198.64198.95197.6002,216,1001.0440.1082.508
2019-09-04196.98196.86197.51196.53001,250,7001.0450.112.487
2019-09-03195.52194.91196.91194.6001,696,5001.0460.1092.458
2019-08-30199.14197.32199.82195.93002,176,6001.0440.1142.518
2019-08-29197.15197.89199.05196.6001,494,2001.0440.1132.53
2019-08-28196.05196196.68193.74001,326,2001.0450.1152.507
2019-08-27195.18196.32196.56194.4001,632,7001.0450.122.515
2019-08-26193.51194.63194.63192.64001,641,5001.0470.1142.471
2019-08-23194.17191.99197.08190.75002,290,4001.0470.1182.456
2019-08-22195.62195.5196.13193.44001,160,9001.0510.1172.524
2019-08-21194.85194.89196194.24001,044,7001.0510.1192.506
2019-08-20194.28193.37195.14192.29001,423,5001.0510.1162.501
2019-08-19194.17194.35195.45193.69001,891,0001.0510.1142.519
2019-08-16190.3192.39192.83189.66002,526,9001.0520.1142.511
2019-08-15186.55188.75189.42185.9001,932,6001.0510.1132.487
2019-08-14189.59186.17190.57186.01002,316,5001.0510.1082.441
2019-08-13187.95192.05192.19187.95002,072,0001.050.1082.538
2019-08-12190.66189.19191.07188.51001,597,2001.050.112.512
2019-08-09192.78190.66192.85189.4001,831,8001.0510.1052.521
2019-08-08189.19193.35193.45188.57001,804,1001.050.1052.565
2019-08-07186.41188.06188.55183.61002,495,1001.0470.1012.538
2019-08-06185.87188188.75185.71002,055,6001.0470.1022.526
2019-08-05188.77184.76190.18183.44002,422,0001.0460.1022.457
2019-08-02193.64192.18193.64189.69001,833,1001.040.1092.536
2019-08-01192.5193.33196.38192.4001,837,1001.040.1092.577
2019-07-31195.22191.76195.55189.69001,566,0001.0440.1042.536
2019-07-30195.53194.81196.39194.51001,143,9001.0420.12.539
2019-07-29196.16196.51196.63195.36001,319,7001.0420.1012.563
2019-07-26194.27196.09196.19193.75001,255,4001.0420.1032.557
2019-07-25194.18194.14194.76192.86001,531,0001.0420.1042.542
2019-07-24193.17193.64193.72192.05001,250,9001.0430.1012.526
2019-07-23194.48193.63194.66192.17001,111,8001.0450.0932.532
2019-07-22193.82193.61194.56193.48001,090,0001.0470.1012.545
2019-07-19194193.1195.12193.03001,583,2001.0480.0992.557
2019-07-18192.86193.99194.8192.36001,562,4001.0470.0942.575
2019-07-17194.01192.98194.28192.71001,557,7001.0480.0882.581
2019-07-16194.32193.42194.76192.55001,460,1001.0480.0842.572
2019-07-15195.38194.48195.52194.25001,267,0001.0470.0862.604
2019-07-12194.17195.37195.39192.99002,059,4001.0480.0892.617
2019-07-11191.67193.84193.84191.43001,922,2001.0470.0872.587
2019-07-10190.69190.89191.27190.16001,584,4001.0480.0842.546
2019-07-09188.26190.27190.33188.26001,732,5001.0490.0822.509
2019-07-08190.24189.5190.32189.05001,877,2001.0490.0812.483
2019-07-05189.11190.57190.92187.44002,111,0001.0480.0822.503
2019-07-03188.52190.15190.15187.3001,106,9001.0480.0812.482
2019-07-02186.11187.79187.93185.44002,123,5001.0470.0792.466
2019-07-01184.04186.07186.16183.64002,397,8001.0440.0742.436
2019-06-28183.44183.98184.71182.09002,937,9001.0410.0712.42
2019-06-27178.04182.22182.33177.23003,434,5001.0410.0692.376
2019-06-26184.84182.53185.13182.53002,395,3001.0610.0572.375
2019-06-25185.72184.11185.86183.69001,863,3001.0570.0552.348
2019-06-24185.27185.31186.35184.79001,703,1001.0570.0532.389
2019-06-21186.3184.77186.51184.4003,306,6001.0580.0512.374
2019-06-20184185.72186.16183.69002,122,0001.0580.0552.374
2019-06-19183.94183.16184.59182.72002,023,5001.0580.0532.339
2019-06-18184.2183.71184.88183.5001,972,6001.0580.0562.361
2019-06-17184.21183.11184.54182.99001,177,9001.060.0572.359
2019-06-14183.87184.18185.04183.35001,864,7001.0590.0642.366
2019-06-13185.07184.16185.3183.45001,323,7001.060.0632.37
2019-06-12182.83183.8184.28182.44001,402,1001.060.0632.377
2019-06-11184.97182.59185.88182.29001,423,4001.060.0612.342
2019-06-10183.54183.65184.48182.94001,525,0001.060.0612.335
2019-06-07180.85182.14183.44180.49001,965,9001.060.0592.292
2019-06-06179.23179.63180.21178.56001,737,7001.0590.0582.278
2019-06-05178.65178.79179.58177.63001,492,1001.0590.0592.264
2019-06-04176.51177.21177.26175.02002,269,7001.0590.0582.244
2019-06-03177.11174.41177.6173.48001,774,6001.0620.0592.254
2019-05-31176.71177.31177.87175.73001,799,6001.0610.0652.321
2019-05-30176.9178.06178.69176.9001,047,9001.0640.0622.328
2019-05-29176.88176.85177.94175.85001,547,7001.0640.0592.346
2019-05-28178.49177.63179.34177.04002,336,5001.0630.0542.389
2019-05-24178.79178.05179.56177.88001,288,1001.0670.0562.378
2019-05-23178.17177.51178.17175.69001,250,2001.0670.0552.382
2019-05-22178.55179.62180.6178.42001,212,3001.0670.0542.429
2019-05-21178.84178.8179.23178.05001,224,9001.0670.0512.42
2019-05-20176.22177.78178.7175.69001,566,0001.0680.0532.44
2019-05-17175.64177.57178.42175.64001,551,1001.0690.052.396
2019-05-16175.52177.41178.98175.36002,232,1001.070.0492.396
2019-05-15171.47174.65175.39171.44002,060,8001.0690.0472.393
2019-05-14171.17172.87174.02171.17002,181,2001.0690.0472.349
2019-05-13170.66170.29171.26169.62001,853,8001.0670.0452.277
2019-05-10172.98173.55174.23169.94002,139,6001.0710.0422.349
2019-05-09171.36173.71173.83170.66002,044,8001.0710.0432.368
2019-05-08173.33173.08174.5172.42001,984,9001.0720.0442.356
2019-05-07174.17173.2174.4171.62002,308,5001.0720.0462.381
2019-05-06173.09175.51176.11172.15001,630,2001.0720.0472.401
2019-05-03176.27176.22177.2175.76002,680,2001.0720.0472.404
2019-05-02180.23178.62181.55177.73001,889,9001.0780.0572.431
2019-05-01182.42180.53182.57180.51001,242,4001.0780.0582.445
2019-04-30180.8181.89182.05180.39001,535,8001.0780.0572.456
2019-04-29180.01180.43180.94179.87001,111,9001.0780.0572.455
2019-04-26179.35180.06180.08178.32001,010,3001.0780.0582.473
2019-04-25179.81179.18179.81177.85001,035,3001.0780.0592.485
2019-04-24180.09180.04180.63179.5001,463,9001.0780.0592.503
2019-04-23177.44179.71179.78177.2001,785,5001.0790.0552.473
2019-04-22176.49177.31177.49176.26001,393,9001.0780.0552.417
2019-04-18177.96177.85178.23176.63001,319,7001.0780.0542.425
2019-04-17178.81178.18179.23178.13001,637,4001.0780.0552.462
2019-04-16179.03178.29179.13177.5001,618,2001.0780.0552.459
2019-04-15177.65178.53178.87177.19001,619,8001.0780.0552.472
2019-04-12177.74177.88178.59177.04002,663,4001.0790.0552.505
2019-04-11176.42177.6177.71176.14001,417,2001.080.0582.53
2019-04-10176.04176.24176.99175.351.4601,582,6001.080.0572.52
2019-04-09175.54175.52176.25175.07001,813,9001.080.0582.448
2019-04-08175.46176.68176.85175.16001,373,3001.0820.0542.512
2019-04-05175.23175.93176.2174.83001,861,5001.0810.052.48
2019-04-04174.98174.95175.23173.67002,270,2001.0810.0492.493
2019-04-03173.71174.98175.18173.29002,481,8001.0810.0482.451
2019-04-02173.64173.19174.35172.39001,923,6001.0810.0462.399
2019-04-01173.31174.12174.32172.61002,977,9001.0810.0492.433
2019-03-29173.12173.83174.77172.77002,773,0001.0830.0512.424
2019-03-28168.79172.94175.28168.36005,398,7001.0840.0522.444
2019-03-27164.92164.4165.71163.31002,376,2001.080.0342.298
2019-03-26164.41164.86165.51163.87001,777,8001.080.0562.157
2019-03-25162.92163.02163.41161.96001,769,9001.0780.0572.107
2019-03-22165.71163.18166.32163.05001,602,6001.0780.0562.162
2019-03-21163.12166.14166.82163.12001,666,4001.0790.0562.184
2019-03-20164.33164.2165.18162.76002,128,8001.0780.0522.143
2019-03-19165.03164.13165.54163.47001,949,6001.0790.0512.156
2019-03-18164.67164.36165.35163.08001,592,1001.0790.0512.12
2019-03-15162.94164.32164.96162.85003,737,2001.0790.0562.133
2019-03-14162.41162.77162.88162.07002,270,1001.0780.0572.176
2019-03-13162.91162.07163.22161.62002,095,2001.0790.0572.138
2019-03-12162.44161.95163.75161.68002,351,2001.080.062.113
2019-03-11160.46161.9162.03159.97001,240,4001.080.0622.083
2019-03-08158.99159.68159.79158.5001,458,1001.0770.0682.027
2019-03-07160.19159.83160.43158.78001,655,0001.0770.0642.033
2019-03-06162.02160.37162.02160.32001,733,3001.0780.0622.046
2019-03-05160.94161.63161.87160.5001,564,9001.0780.0622.057
2019-03-04162.7160.79162.87158.91001,896,3001.0770.0552.046
2019-03-01160.97162.15162.85160.65002,227,6001.080.0592.12
2019-02-28158.9159.37159.98158.39002,017,3001.0780.0552.041
2019-02-27158.85158.63159.25158.14001,536,3001.0790.0532.026
2019-02-26159.61159.33160.48159.03001,526,2001.0790.0562.037
2019-02-25160.04159.66160.39159.52001,368,0001.0780.0542.041
2019-02-22158.18159.49159.81157.97001,679,3001.0770.0572.019
2019-02-21157.59157.54158.06156.9001,835,7001.0750.0541.989
2019-02-20157.79157.72158.13156.46001,942,3001.0760.0552.005
2019-02-19156.63157.49158.11156.22001,656,5001.0760.0552.004
2019-02-15157.1157.25157.35156.26002,395,2001.0770.0572.022
2019-02-14155.76155.88156.86154.79001,552,9001.0790.062.013
2019-02-13155.04156.06156.56154.91001,952,1001.0760.0572.029
2019-02-12154.09154.68155.07153.7001,861,3001.0750.0572.022
2019-02-11154.06153.39155.34153.09001,410,5001.0760.0632.021
2019-02-08152.23153.65154.01152.1002,300,0001.0770.0562.046
2019-02-07153.91153.25154.06152.27002,109,8001.0840.0442.016
2019-02-06155.19155.2156.06154.94001,375,1001.090.0382.126
2019-02-05154.8155.36155.45154.6001,985,7001.090.0392.163
2019-02-04153.07154.6154.69152.31001,666,1001.0880.0312.13
2019-02-01152.33152.81153.29151.75001,957,4001.0890.0272.097
2019-01-31151.59151.64152.97151.21002,115,6001.0890.0282.01
2019-01-30150.62152.17152.58149.95001,679,4001.0890.0321.99
2019-01-29150.13150.13150.51149.23001,963,2001.0910.0351.965
2019-01-28148.84150.34150.34148.33002,046,5001.0890.0371.935
2019-01-25149.69149.96150.32149.08001,742,8001.0890.031.932
2019-01-24146.96148.28148.44146.82001,947,1001.0850.0341.898
2019-01-23147.99146.57149.05145.6001,989,4001.0920.0371.772
2019-01-22147.64147.11148.53146.07001,950,3001.0910.0341.732
2019-01-18148.13148.58149.51147.25002,470,5001.0950.0271.774
2019-01-17145.41147.26147.76145.41001,814,7001.0960.0371.764
2019-01-16146.93146.04147.6145.88002,677,1001.0970.0351.75
2019-01-15143.27145.06145.66143.2001,543,8001.0990.0371.727
2019-01-14142.98143.12143.85142.35001,484,5001.0940.041.765
2019-01-11141.23144.41145.59141.23002,004,1001.0950.0451.819
2019-01-10142.86145.19145.3142.47001,836,3001.0950.0511.761
2019-01-09143.45144.05145.37143.33002,181,5001.0950.051.747
2019-01-08142.83143.33144.98140.91002,647,8001.0960.0481.759
2019-01-07139.08139.8140.6138.11002,315,6001.090.0471.712
2019-01-04136.4139.31139.58135.79002,296,4001.0910.051.735
2019-01-03137.4134.1137.83133.89002,801,3001.0930.0451.602
2019-01-02137.2138.84139.43136.56002,059,3001.090.0471.706
2018-12-31138.65139.25139.53137.65001,826,4001.0880.0531.678
2018-12-28139.25138.08140.03137.08002,015,6001.0880.0541.66
2018-12-27135.4138.66138.66133.01002,684,1001.0880.0551.656
2018-12-26133.12137.28137.29130.98002,488,6001.0880.0551.641
2018-12-24134.88132135.21131.94002,305,4001.1010.0561.563
2018-12-21139.26135.49143.05135.22006,236,9001.1030.0541.627
2018-12-20144.18141.71145.37137.75006,409,2001.0930.0641.785
2018-12-19150.39149.08154.26147.72003,261,0001.080.081.962
2018-12-18151.42150.24152.11149.27002,692,6001.0950.0612.125
2018-12-17152.8149.78153.05149002,755,0001.0970.0632.178
2018-12-14156.36153.59156.66153.19002,336,1001.0940.0612.226
2018-12-13157.8158.25159.08157.24002,227,1001.0910.0682.338
2018-12-12158.26156.64159.2156.56002,423,4001.0910.0632.303
2018-12-11158.01156.33158.83155.45001,786,3001.0910.0652.285
2018-12-10155.06155.76156.67152.49002,280,8001.0930.062.236
2018-12-07156.9155.49158.78154.29003,090,0001.0920.0632.241
2018-12-06158.71157.27159.73154.69006,012,0001.0980.0592.259
2018-12-04164.39162.16166.27162.05003,108,9001.10.0742.324
2018-12-03163.9164.74164.99162.63002,319,8001.1140.0652.331
2018-11-30159.75162.47162.49158.97005,832,8001.1110.0672.319
2018-11-29160.19159.06160.44158.81002,414,6001.1090.0612.217
2018-11-28158.02160.19160.34157.31002,784,0001.1080.0642.238
2018-11-27156.07157.13157.39155.55001,930,0001.1110.0672.178
2018-11-26156.56156.43157.49155.42002,127,5001.1110.0652.174
2018-11-23153.91154.98155.9153.3200938,8001.1140.0652.153
2018-11-21158.01155.02158.01154.79002,525,6001.1150.0632.107
2018-11-20158.2156.92158.96155.77002,224,8001.1160.072.15
2018-11-19162.45160.74163.87160.09002,194,4001.1140.072.206
2018-11-16159.7162.94163.76159.68003,218,5001.1150.0682.243
2018-11-15157.93160.47160.92157.44002,561,8001.1150.0632.217
2018-11-14161.19158.29161.36157.39002,819,9001.1190.0682.213
2018-11-13160.64159.44161.8158.93001,486,7001.1190.0672.22
2018-11-12162.47160.42162.9160.3002,263,8001.1160.0722.278
2018-11-09161.99163.09163.59161.11001,882,1001.1180.0722.356
2018-11-08160.84162.45162.49160.84001,294,4001.1210.0662.354
2018-11-07158.01161.83161.95158002,278,4001.1210.0642.332
2018-11-06156.98157.43157.98156.72001,364,7001.1190.0622.273
2018-11-05155.67156.62156.98154.78001,705,2001.120.0612.323
2018-11-02156.96155.43158.67154.05001,998,6001.120.0592.326
2018-11-01155.93156.6157.23155.48001,771,6001.120.0572.336
2018-10-31154.27155.66157.46154.09002,414,9001.1180.0562.299
2018-10-30151.53152.69152.93150.41002,296,4001.1170.0522.216
2018-10-29154.11150.84154.69148.75001,909,2001.1190.0472.156
2018-10-26152.38152.53154.14150.96002,472,5001.1190.0512.21
2018-10-25153.46154.97155.99152.95002,313,7001.1210.052.282
2018-10-24155.9151.21156.47151.09002,473,7001.1190.0492.217
2018-10-23154.75156.12157.34153.64002,204,0001.1220.052.297
2018-10-22156.12157.56158.29155.07001,958,3001.1290.0582.317
2018-10-19154.07156.31156.67153.49002,426,1001.130.0522.31
2018-10-18156.47154.25156.47153.24002,196,0001.130.0482.298
2018-10-17157.17156.92158.36155.831.4602,687,2001.130.0492.348
2018-10-16156.15157.75158.42155.5002,830,2001.130.0522.38
2018-10-15155.54154.54156.2154.46001,945,1001.1260.0472.354
2018-10-12156.17156.03156.8154.02003,376,3001.1250.052.339
2018-10-11157.67152.66158.08151.79004,752,8001.1240.0452.275
2018-10-10164.89158.28165.02158.12002,972,3001.1180.0512.436
2018-10-09165.59165.19166.24164.51002,027,9001.1130.0542.6
2018-10-08166.69166.26168.06165.04001,693,6001.1160.0612.624
2018-10-05167.86167.57168.47166.47001,485,8001.1160.0652.596
2018-10-04170.15168.18170.41166.83001,779,1001.1160.0652.572
2018-10-03170170.41171.08169.94001,655,5001.1160.0682.616
2018-10-02169.41169.44169.85168.82001,762,7001.1140.0642.586
2018-10-01167.48169.8170.45167.45002,336,7001.1140.0652.581
2018-09-28166.35166.56167.14165.44002,384,5001.1110.0582.534
2018-09-27165.31166.41170.21165.09003,112,8001.1110.062.515
2018-09-26169.37169.27170.81168.77002,623,9001.1010.0762.496
2018-09-25169.83169.12170.77168.74001,979,9001.1010.0712.485
2018-09-24169.36168.94169.54168.55002,074,7001.1010.0712.521
2018-09-21171.01170.46171.88170.15004,743,0001.10.0752.501
2018-09-20170.18170.4170.66169.55001,818,9001.0990.0772.465
2018-09-19169.12169.43169.6168.17001,531,1001.10.082.442
2018-09-18167.48168.72169.13167.4002,078,4001.0970.0822.421
2018-09-17167.78167.38168.04167.11001,770,9001.0970.082.444
2018-09-14168.06167.97168.58167.37002,212,9001.0970.0792.465
2018-09-13167.5168.39168.82167.19001,586,5001.0980.0822.545
2018-09-12167.04166.7167.37165.88001,743,3001.0980.0782.531
2018-09-11166.08167.04167.35165.61001,963,4001.0980.0792.505
2018-09-10166.22165.92167.34165.82001,888,5001.0980.0812.497
2018-09-07165.26165.45166.04164.85001,826,6001.0990.082.535
2018-09-06164.68165.74166.28164.25001,813,0001.0990.0812.556
2018-09-05165.43165.03165.67163.92001,869,0001.0980.0792.514
2018-09-04165.15165.87165.96164.29001,676,9001.0980.0842.568
2018-08-31165.1165.45165.93164.6002,803,3001.10.0842.56
2018-08-30165.93165.02166.14164.53001,480,0001.0920.0882.587
2018-08-29163.96166.14166.28163.96001,370,8001.0930.0862.589
2018-08-28163.8164.08164.31163.01001,668,5001.0930.0832.565
2018-08-27163.21163.3163.67162.58001,406,8001.0830.0762.561
2018-08-24162.36162.33163.22161.48001,768,2001.0740.0752.484
2018-08-23161.45161.66162.92161.45001,299,2001.0720.0792.462
2018-08-22161.17161.39162.31160.82001,184,4001.0750.0742.454
2018-08-21161.96161.09162.35161001,291,6001.0720.0752.501
2018-08-20161.8161.59162.09161.27001,285,8001.0740.0742.537
2018-08-17159.97161.36161.64159.57002,717,5001.0750.0742.554
2018-08-16158.34159.4159.76158.05001,957,0001.0740.0732.52
2018-08-15157.12156.98157.98156.34001,669,4001.0720.0682.48
2018-08-14156.66157.79158.17156.47002,083,2001.0720.0662.497
2018-08-13157.29156.8158.44156.62001,590,1001.0730.0652.423
2018-08-10156.62157.24158.01156.46001,354,2001.0730.0652.435
2018-08-09157.68157.2158.28157.1001,722,1001.0750.062.405


Copyright (c) 2005 - 2019 by Lukasz Tomicki