Indicators

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.534	6.832	6.468	6.625	1,115,658	-0.10(-1.48%)
Feb 27, 2020	6.625	6.865	6.534	6.725	1,756,904	-0.02(-0.37%)
Feb 26, 2020	7.022	7.089	6.741	6.749	1,035,301	-0.21(-2.97%)
Feb 25, 2020	7.155	7.233	6.948	6.956	988,143	-0.20(-2.77%)
Feb 24, 2020	7.502	7.502	7.146	7.155	652,169	-0.54(-6.99%)
Feb 21, 2020	7.816	7.816	7.634	7.692	487,586	-0.12(-1.59%)
Feb 20, 2020	7.783	7.916	7.692	7.816	534,807	-0.04(-0.53%)
Feb 19, 2020	7.949	7.990	7.841	7.858	428,174	-0.11(-1.35%)
Feb 18, 2020	8.081	8.139	7.936	7.965	558,188	-0.11(-1.33%)
Feb 14, 2020	8.387	8.437	8.031	8.073	595,549	-0.31(-3.75%)
Feb 13, 2020	8.478	8.784	8.238	8.387	1,433,578	-0.14(-1.65%)
Feb 12, 2020	7.998	9.413	7.998	8.528	3,840,530	+0.95(+12.55%)
Feb 11, 2020	7.593	7.692	7.552	7.577	428,177	+0.04(+0.55%)
Feb 10, 2020	7.568	7.610	7.465	7.535	242,400	-0.07(-0.98%)
Feb 07, 2020	7.618	7.634	7.502	7.610	294,147	-0.01(-0.11%)
Feb 06, 2020	7.618	7.676	7.543	7.618	421,673	+0.03(+0.44%)
Feb 05, 2020	7.378	7.618	7.370	7.585	393,129	+0.34(+4.68%)
Feb 04, 2020	7.237	7.411	7.229	7.246	484,300	+0.08(+1.15%)

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.