Indicators

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.194	5.302	5.085	5.169	637,947	-0.13(-2.37%)
May 28, 2020	5.670	5.670	5.244	5.294	601,020	-0.24(-4.37%)
May 27, 2020	5.261	5.595	5.261	5.536	1,608,919	+0.45(+8.87%)
May 26, 2020	5.269	5.294	5.077	5.085	865,054	+0.04(+0.74%)
May 22, 2020	4.998	5.056	4.849	5.048	544,582	+0.12(+2.35%)
May 21, 2020	4.965	5.056	4.907	4.932	575,948	-0.07(-1.32%)
May 20, 2020	5.006	5.126	4.907	4.998	597,655	+0.12(+2.37%)
May 19, 2020	5.089	5.176	4.882	4.882	559,852	-0.22(-4.37%)
May 18, 2020	4.866	5.114	4.866	5.106	695,316	+0.48(+10.36%)
May 15, 2020	4.602	4.676	4.469	4.626	582,711	+0.03(+0.72%)
May 14, 2020	4.420	4.684	4.317	4.593	737,068	+0.08(+1.83%)
May 13, 2020	4.659	4.709	4.445	4.511	982,739	-0.25(-5.21%)
May 12, 2020	4.973	5.048	4.759	4.759	860,669	-0.23(-4.64%)
May 11, 2020	5.196	5.263	4.866	4.990	1,042,900	-0.28(-5.33%)
May 08, 2020	5.097	5.337	4.990	5.271	1,247,491	+0.30(+5.98%)
May 07, 2020	4.982	5.139	4.841	4.973	907,294	+0.09(+1.86%)
May 06, 2020	5.106	5.238	4.845	4.882	969,898	-0.32(-6.19%)
May 05, 2020	5.163	5.395	4.812	5.205	1,713,940	-0.31(-5.55%)
May 04, 2020	5.783	5.833	5.436	5.510	877,105	-0.36(-6.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.