Accenture plc (ACN)     Sec: Technology Ind: Information Technology Services
Peak: -7.77%   12m: 18.38%   6m: 3.84%   ytd: 32.64%   div: 1.57%   beta: 1.061   alpha: 0.066   s: 2.489 (98.19)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14185.36185.5186.33184.22001,333,0311.0610.0662.489
2019-10-11185.71184.97187.71184.74002,260,6791.0590.0672.477
2019-10-10183.83183.83184.87182.6001,927,3321.0610.0722.44
2019-10-09183.79184.34185.29183.22001,662,8931.0630.0682.4
2019-10-08185.41182.2185.72182002,130,7111.0630.0682.312
2019-10-07188.29186.81188.7186.79001,436,9681.060.072.415
2019-10-04186.81189.64189.82186.1001,530,5441.0610.0682.391
2019-10-03185.32185.81186.09182.85002,040,8361.060.0622.349
2019-10-02188.34184.85188.65182.89002,839,7941.060.0622.366
2019-10-01192.6189.62193.37189.4001,758,5471.0470.0872.425
2019-09-30191.49192.35193.35191.41001,891,4041.0460.0872.41
2019-09-27193.56191.38193.58190.39002,012,5001.0480.0930
2019-09-26188.06192.12193.34187.28003,594,6001.0460.0980
2019-09-25191.6190.87192188.71002,825,1001.0460.0950
2019-09-24194.44190.14195.87189.78002,950,2001.0480.10
2019-09-23192.33192.84193.94192.01001,516,3001.0460.1020
2019-09-20195.05193.09196.23192.45002,541,0001.0460.1030
2019-09-19194.48194.67196.13194.22001,567,9001.0460.1070
2019-09-18194.18194.13194.59191.54001,780,5001.0460.1040
2019-09-17193.36194.95195.79193.36001,457,8001.0450.1060
2019-09-16193.37194.16195.22193.01001,360,0001.0460.1030
2019-09-13196194.62196193.96001,592,6001.0470.10
2019-09-12194.7195.52196.23191.93002,122,2001.0490.1040
2019-09-11190191.37192.47189.24002,430,3001.0440.10
2019-09-10192.98189.66193.54187.89003,631,0001.0450.090
2019-09-09200.97194.83201.12192.84002,702,8001.0450.10
2019-09-06200201.12202.8199.04002,184,1001.0440.1110
2019-09-05199.8199.49199.8198.45002,216,1001.0440.1080
2019-09-04197.83197.71198.36197.37001,250,7001.0450.110
2019-09-03196.36195.75197.76195.44001,696,5001.0460.1090
2019-08-30200198.17200.68196.77002,176,6001.0440.1140
2019-08-29198198.74199.91197.44001,494,2001.0440.1130
2019-08-28196.89196.84197.53194.57001,326,2001.0450.1150
2019-08-27196.02197.16197.4195.24001,632,7001.0450.120
2019-08-26194.34195.47195.47193.47001,641,5001.0470.1140
2019-08-23195192.81197.93191.57002,290,4001.0470.1180
2019-08-22196.46196.34196.97194.27001,160,9001.0510.1170
2019-08-21195.69195.73196.84195.07001,044,7001.0510.1190
2019-08-20195.11194.2195.98193.12001,423,5001.0510.1160
2019-08-19195195.18196.29194.52001,891,0001.0510.1140
2019-08-16191.12193.22193.66190.47002,526,9001.0520.1140
2019-08-15187.35189.56190.23186.7001,932,6001.0510.1130
2019-08-14190.4186.97191.39186.81002,316,5001.0510.1080
2019-08-13188.76192.88193.02188.76002,072,0001.050.1080
2019-08-12191.48190191.89189.32001,597,2001.050.110
2019-08-09193.61191.48193.68190.21001,831,8001.0510.1050
2019-08-08190194.18194.28189.38001,804,1001.050.1050
2019-08-07187.21188.87189.36184.4002,495,1001.0470.1010
2019-08-06186.67188.81189.56186.51002,055,6001.0470.1020
2019-08-05189.58185.55191184.23002,422,0001.0460.1020
2019-08-02194.47193.01194.47190.5001,833,1001.040.1090
2019-08-01193.33194.16197.22193.23001,837,1001.040.1090
2019-07-31196.06192.58196.39190.51001,566,0001.0440.1040
2019-07-30196.37195.65197.23195.35001,143,9001.0420.10
2019-07-29197197.35197.47196.2001,319,7001.0420.1010
2019-07-26195.1196.93197.03194.58001,255,4001.0420.1030
2019-07-25195.01194.97195.6193.69001,531,0001.0420.1040
2019-07-24194194.47194.55192.88001,250,9001.0430.1010
2019-07-23195.32194.46195.5193001,111,8001.0450.0930
2019-07-22194.65194.44195.4194.31001,090,0001.0470.1010
2019-07-19194.83193.93195.96193.86001,583,2001.0480.0990
2019-07-18193.69194.82195.64193.19001,562,4001.0470.0940
2019-07-17194.84193.81195.11193.54001,557,7001.0480.0880
2019-07-16195.15194.25195.6193.38001,460,1001.0480.0840
2019-07-15196.22195.32196.36195.08001,267,0001.0470.0860
2019-07-12195196.21196.23193.82002,059,4001.0480.0890
2019-07-11192.49194.67194.67192.25001,922,2001.0470.0870
2019-07-10191.51191.71192.09190.98001,584,4001.0480.0840
2019-07-09189.07191.09191.15189.07001,732,5001.0490.0820
2019-07-08191.06190.31191.14189.86001,877,2001.0490.0810
2019-07-05189.92191.39191.74188.25002,111,0001.0480.0820
2019-07-03189.33190.97190.97188.1001,106,9001.0480.0810
2019-07-02186.91188.6188.74186.24002,123,5001.0470.0790
2019-07-01184.83186.87186.96184.43002,397,8001.0440.0740
2019-06-28184.23184.77185.5182.87002,937,9001.0410.0710
2019-06-27178.8183183.11177.99003,434,5001.0410.0690
2019-06-26185.63183.31185.93183.31002,395,3001.0610.0570
2019-06-25186.52184.9186.66184.48001,863,3001.0570.0550
2019-06-24186.07186.11187.15185.58001,703,1001.0570.0530
2019-06-21187.1185.56187.31185.19003,306,6001.0580.0510
2019-06-20184.79186.52186.96184.48002,122,0001.0580.0550
2019-06-19184.73183.95185.38183.51002,023,5001.0580.0530
2019-06-18184.99184.5185.67184.29001,972,6001.0580.0560
2019-06-17185183.9185.33183.78001,177,9001.060.0570
2019-06-14184.66184.97185.83184.14001,864,7001.0590.0640
2019-06-13185.87184.95186.1184.24001,323,7001.060.0630
2019-06-12183.62184.59185.07183.22001,402,1001.060.0630
2019-06-11185.76183.37186.68183.07001,423,4001.060.0610
2019-06-10184.33184.44185.27183.73001,525,0001.060.0610
2019-06-07181.63182.92184.23181.27001,965,9001.060.0590
2019-06-06180180.4180.98179.33001,737,7001.0590.0580
2019-06-05179.42179.56180.35178.39001,492,1001.0590.0590
2019-06-04177.27177.97178.02175.77002,269,7001.0590.0580
2019-06-03177.87175.16178.36174.23001,774,6001.0620.0590
2019-05-31177.47178.07178.63176.49001,799,6001.0610.0650
2019-05-30177.66178.82179.46177.66001,047,9001.0640.0620
2019-05-29177.64177.61178.7176.61001,547,7001.0640.0590
2019-05-28179.26178.39180.11177.8002,336,5001.0630.0540
2019-05-24179.56178.81180.33178.64001,288,1001.0670.0560
2019-05-23178.94178.27178.94176.44001,250,2001.0670.0550
2019-05-22179.32180.39181.38179.19001,212,3001.0670.0540
2019-05-21179.61179.57180178.81001,224,9001.0670.0510
2019-05-20176.98178.54179.47176.44001,566,0001.0680.0530
2019-05-17176.39178.33179.19176.39001,551,1001.0690.050
2019-05-16176.27178.17179.75176.11002,232,1001.070.0490
2019-05-15172.21175.4176.14172.18002,060,8001.0690.0470
2019-05-14171.91173.61174.77171.91002,181,2001.0690.0470
2019-05-13171.39171.02172170.35001,853,8001.0670.0450
2019-05-10173.72174.3174.98170.67002,139,6001.0710.0420
2019-05-09172.1174.46174.58171.39002,044,8001.0710.0430
2019-05-08174.07173.82175.25173.16001,984,9001.0720.0440
2019-05-07174.92173.94175.15172.36002,308,5001.0720.0460
2019-05-06173.83176.26176.87172.89001,630,2001.0720.0470
2019-05-03177.03176.98177.96176.52002,680,2001.0720.0470
2019-05-02181179.39182.33178.49001,889,9001.0780.0570
2019-05-01183.2181.31183.35181.29001,242,4001.0780.0580
2019-04-30181.58182.67182.83181.17001,535,8001.0780.0570
2019-04-29180.78181.21181.72180.64001,111,9001.0780.0570
2019-04-26180.12180.83180.85179.09001,010,3001.0780.0580
2019-04-25180.58179.95180.58178.61001,035,3001.0780.0590
2019-04-24180.86180.81181.41180.27001,463,9001.0780.0590
2019-04-23178.2180.48180.55177.96001,785,5001.0790.0550
2019-04-22177.25178.07178.25177.02001,393,9001.0780.0550
2019-04-18178.72178.61179177.39001,319,7001.0780.0540
2019-04-17179.58178.95180178.9001,637,4001.0780.0550
2019-04-16179.8179.06179.9178.26001,618,2001.0780.0550
2019-04-15178.41179.3179.64177.95001,619,8001.0780.0550
2019-04-12178.5178.64179.36177.8002,663,4001.0790.0550
2019-04-11177.18178.36178.47176.9001,417,2001.080.0580
2019-04-10176.8177177.75176.11.4601,582,6001.080.0570
2019-04-09176.29176.27177175.82001,813,9001.080.0580
2019-04-08176.21177.44177.61175.91001,373,3001.0820.0540
2019-04-05175.98176.69176.95175.59001,861,5001.0810.050
2019-04-04175.73175.7175.98174.42002,270,2001.0810.0490
2019-04-03174.46175.73175.93174.04002,481,8001.0810.0480
2019-04-02174.39173.93175.1173.13001,923,6001.0810.0460
2019-04-01174.06174.87175.07173.35002,977,9001.0810.0490
2019-03-29173.86174.57175.52173.51002,773,0001.0830.0510
2019-03-28169.52173.68176.03169.08005,398,7001.0840.0520
2019-03-27165.63165.1166.42164.01002,376,2001.080.0340
2019-03-26165.11165.57166.22164.58001,777,8001.080.0560
2019-03-25163.62163.72164.11162.65001,769,9001.0780.0570
2019-03-22166.42163.88167.04163.75001,602,6001.0780.0560
2019-03-21163.82166.86167.53163.82001,666,4001.0790.0560
2019-03-20165.03164.9165.89163.46002,128,8001.0780.0520
2019-03-19165.74164.83166.25164.17001,949,6001.0790.0510
2019-03-18165.38165.06166.06163.78001,592,1001.0790.0510
2019-03-15163.64165.02165.67163.55003,737,2001.0790.0560
2019-03-14163.11163.47163.58162.76002,270,1001.0780.0570
2019-03-13163.61162.76163.92162.32002,095,2001.0790.0570
2019-03-12163.14162.64164.46162.38002,351,2001.080.060
2019-03-11161.15162.59162.72160.66001,240,4001.080.0620
2019-03-08159.68160.36160.48159.18001,458,1001.0770.0680
2019-03-07160.88160.52161.12159.46001,655,0001.0770.0640
2019-03-06162.71161.06162.71161.01001,733,3001.0780.0620
2019-03-05161.63162.33162.56161.18001,564,9001.0780.0620
2019-03-04163.4161.48163.57159.59001,896,3001.0770.0550
2019-03-01161.66162.85163.55161.34002,227,6001.080.0590
2019-02-28159.58160.05160.67159.07002,017,3001.0780.0550
2019-02-27159.53159.31159.94158.81001,536,3001.0790.0530
2019-02-26160.29160.01161.17159.72001,526,2001.0790.0560
2019-02-25160.73160.34161.08160.2001,368,0001.0780.0540
2019-02-22158.86160.17160.5158.65001,679,3001.0770.0570
2019-02-21158.27158.22158.74157.57001,835,7001.0750.0540
2019-02-20158.47158.4158.8157.13001,942,3001.0760.0550
2019-02-19157.31158.17158.78156.89001,656,5001.0760.0550
2019-02-15157.77157.92158.02156.93002,395,2001.0770.0570
2019-02-14156.42156.55157.54155.45001,552,9001.0790.060
2019-02-13155.71156.73157.24155.57001,952,1001.0760.0570
2019-02-12154.75155.34155.74154.36001,861,3001.0750.0570
2019-02-11154.72154.04156.01153.75001,410,5001.0760.0630
2019-02-08152.88154.31154.67152.75002,300,0001.0770.0560
2019-02-07154.57153.91154.72152.92002,109,8001.0840.0440
2019-02-06155.86155.87156.73155.6001,375,1001.090.0380
2019-02-05155.46156.03156.12155.26001,985,7001.090.0390
2019-02-04153.73155.26155.35152.96001,666,1001.0880.0310
2019-02-01152.98153.47153.94152.4001,957,4001.0890.0270
2019-01-31152.24152.29153.63151.86002,115,6001.0890.0280
2019-01-30151.27152.82153.23150.59001,679,4001.0890.0320
2019-01-29150.77150.77151.16149.87001,963,2001.0910.0350
2019-01-28149.48150.99150.99148.97002,046,5001.0890.0370
2019-01-25150.33150.6150.97149.72001,742,8001.0890.030
2019-01-24147.59148.92149.08147.45001,947,1001.0850.0340
2019-01-23148.63147.2149.69146.23001,989,4001.0920.0370
2019-01-22148.27147.75149.16146.69001,950,3001.0910.0340
2019-01-18148.77149.21150.16147.89002,470,5001.0950.0270
2019-01-17146.03147.9148.39146.03001,814,7001.0960.0370
2019-01-16147.56146.67148.23146.51002,677,1001.0970.0350
2019-01-15143.89145.68146.29143.82001,543,8001.0990.0370
2019-01-14143.59143.74144.46142.97001,484,5001.0940.040
2019-01-11141.84145.03146.22141.84002,004,1001.0950.0450
2019-01-10143.47145.81145.92143.08001,836,3001.0950.0510
2019-01-09144.07144.67145.99143.95002,181,5001.0950.050
2019-01-08143.44143.95145.6141.52002,647,8001.0960.0480
2019-01-07139.67140.4141.2138.7002,315,6001.090.0470
2019-01-04136.99139.91140.18136.37002,296,4001.0910.050
2019-01-03137.99134.67138.42134.47002,801,3001.0930.0450
2019-01-02137.79139.44140.03137.14002,059,3001.090.0470
2018-12-31139.25139.85140.13138.24001,826,4001.0880.0530
2018-12-28139.85138.67140.64137.67002,015,6001.0880.0540
2018-12-27135.98139.26139.26133.58002,684,1001.0880.0550
2018-12-26133.69137.87137.88131.54002,488,6001.0880.0550
2018-12-24135.46132.57135.8132.5002,305,4001.1010.0560
2018-12-21139.86136.07143.66135.81006,236,9001.1030.0540
2018-12-20144.8142.32145.99138.34006,409,2001.0930.0640
2018-12-19151.04149.72154.93148.35003,261,0001.080.080
2018-12-18152.07150.89152.76149.91002,692,6001.0950.0610
2018-12-17153.46150.42153.71149.64002,755,0001.0970.0630
2018-12-14157.03154.25157.34153.85002,336,1001.0940.0610
2018-12-13158.48158.93159.77157.91002,227,1001.0910.0680
2018-12-12158.94157.32159.89157.23002,423,4001.0910.0630
2018-12-11158.69157159.51156.12001,786,3001.0910.0650
2018-12-10155.73156.42157.35153.14002,280,8001.0930.060
2018-12-07157.57156.16159.46154.96003,090,0001.0920.0630
2018-12-06159.39157.94160.41155.35006,012,0001.0980.0590
2018-12-04165.09162.86166.99162.74003,108,9001.10.0740
2018-12-03164.61165.45165.7163.33002,319,8001.1140.0650
2018-11-30160.44163.17163.19159.66005,832,8001.1110.0670
2018-11-29160.88159.75161.13159.49002,414,6001.1090.0610
2018-11-28158.7160.88161.03157.98002,784,0001.1080.0640
2018-11-27156.74157.8158.07156.22001,930,0001.1110.0670
2018-11-26157.24157.1158.17156.09002,127,5001.1110.0650
2018-11-23154.57155.64156.57153.9700938,8001.1140.0650
2018-11-21158.69155.69158.69155.45002,525,6001.1150.0630
2018-11-20158.88157.59159.65156.44002,224,8001.1160.070
2018-11-19163.15161.43164.58160.78002,194,4001.1140.070
2018-11-16160.38163.64164.47160.36003,218,5001.1150.0680
2018-11-15158.61161.16161.61158.12002,561,8001.1150.0630
2018-11-14161.88158.97162.06158.07002,819,9001.1190.0680
2018-11-13161.33160.12162.49159.61001,486,7001.1190.0670
2018-11-12163.17161.11163.59160.99002,263,8001.1160.0720
2018-11-09162.68163.79164.29161.8001,882,1001.1180.0720
2018-11-08161.53163.15163.19161.53001,294,4001.1210.0660
2018-11-07158.69162.52162.64158.68002,278,4001.1210.0640
2018-11-06157.65158.11158.66157.4001,364,7001.1190.0620
2018-11-05156.34157.3157.65155.44001,705,2001.120.0610
2018-11-02157.63156.1159.35154.71001,998,6001.120.0590
2018-11-01156.6157.28157.9156.15001,771,6001.120.0570
2018-10-31154.94156.33158.14154.75002,414,9001.1180.0560
2018-10-30152.18153.35153.59151.06002,296,4001.1170.0520
2018-10-29154.77151.49155.35149.39001,909,2001.1190.0470
2018-10-26153.03153.18154.8151.6002,472,5001.1190.0510
2018-10-25154.12155.63156.66153.61002,313,7001.1210.050
2018-10-24156.57151.86157.14151.74002,473,7001.1190.0490
2018-10-23155.41156.79158.01154.3002,204,0001.1220.050
2018-10-22156.79158.24158.97155.74001,958,3001.1290.0580
2018-10-19154.73156.98157.35154.15002,426,1001.130.0520
2018-10-18157.14154.92157.14153.9002,196,0001.130.0480
2018-10-17157.84157.59159.04156.51.4602,687,2001.130.0490
2018-10-16156.83158.43159.1156.17002,830,2001.130.0520
2018-10-15156.21155.2156.87155.13001,945,1001.1260.0470
2018-10-12156.85156.7157.47154.68003,376,3001.1250.050
2018-10-11158.35153.32158.76152.44004,752,8001.1240.0450
2018-10-10165.6158.96165.73158.8002,972,3001.1180.0510
2018-10-09166.3165.9166.96165.22002,027,9001.1130.0540
2018-10-08167.41166.98168.79165.75001,693,6001.1160.0610
2018-10-05168.58168.29169.19167.18001,485,8001.1160.0650
2018-10-04170.88168.9171.15167.55001,779,1001.1160.0650
2018-10-03170.73171.15171.81170.67001,655,5001.1160.0680
2018-10-02170.14170.17170.58169.54001,762,7001.1140.0640
2018-10-01168.2170.53171.18168.17002,336,7001.1140.0650
2018-09-28167.07167.27167.86166.15002,384,5001.1110.0580
2018-09-27166.02167.13170.94165.8003,112,8001.1110.060
2018-09-26170.09170171.55169.49002,623,9001.1010.0760
2018-09-25170.56169.85171.5169.46001,979,9001.1010.0710
2018-09-24170.08169.66170.27169.28002,074,7001.1010.0710
2018-09-21171.74171.19172.62170.88004,743,0001.10.0750
2018-09-20170.91171.14171.39170.28001,818,9001.0990.0770
2018-09-19169.85170.16170.33168.89001,531,1001.10.080
2018-09-18168.2169.45169.86168.12002,078,4001.0970.0820
2018-09-17168.5168.1168.77167.82001,770,9001.0970.080
2018-09-14168.79168.69169.31168.09002,212,9001.0970.0790
2018-09-13168.22169.11169.54167.91001,586,5001.0980.0820
2018-09-12167.75167.42168.09166.59001,743,3001.0980.0780
2018-09-11166.79167.75168.07166.32001,963,4001.0980.0790
2018-09-10166.94166.63168.06166.54001,888,5001.0980.0810
2018-09-07165.97166.16166.75165.56001,826,6001.0990.080
2018-09-06165.39166.45167164.95001,813,0001.0990.0810
2018-09-05166.14165.74166.38164.62001,869,0001.0980.0790
2018-09-04165.86166.59166.67164.99001,676,9001.0980.0840
2018-08-31165.81166.16166.64165.31002,803,3001.10.0840
2018-08-30166.64165.73166.85165.24001,480,0001.0920.0880
2018-08-29164.67166.85167164.67001,370,8001.0930.0860
2018-08-28164.5164.79165.01163.72001,668,5001.0930.0830
2018-08-27163.91164164.37163.28001,406,8001.0830.0760
2018-08-24163.06163.03163.92162.17001,768,2001.0740.0750
2018-08-23162.14162.36163.62162.14001,299,2001.0720.0790
2018-08-22161.86162.08163.01161.51001,184,4001.0750.0740
2018-08-21162.65161.78163.05161.69001,291,6001.0720.0750
2018-08-20162.5162.28162.79161.97001,285,8001.0740.0740
2018-08-17160.66162.05162.33160.26002,717,5001.0750.0740
2018-08-16159.02160.09160.44158.73001,957,0001.0740.0730
2018-08-15157.8157.65158.66157.01001,669,4001.0720.0680
2018-08-14157.34158.47158.85157.14002,083,2001.0720.0660
2018-08-13157.97157.47159.12157.3001,590,1001.0730.0650
2018-08-10157.3157.92158.69157.13001,354,2001.0730.0650
2018-08-09158.36157.88158.96157.78001,722,1001.0750.060
2018-08-08158.33158.37158.87158.13001,123,4001.0750.0610
2018-08-07158.41158.43159.13158.23001,415,7001.0740.0640


Copyright (c) 2005 - 2019 by Lukasz Tomicki