Indicators

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.714	7.764	7.527	7.740	582,535	+0.06(+0.77%)
May 27, 2021	7.748	7.799	7.680	7.680	861,385	+0.01(+0.11%)
May 26, 2021	7.697	7.723	7.595	7.672	667,905	+0.01(+0.17%)
May 25, 2021	8.038	8.081	7.659	7.659	653,311	-0.41(-5.12%)
May 24, 2021	8.106	8.114	8.010	8.072	481,730	+0.00(+0.00%)
May 21, 2021	8.106	8.173	8.005	8.072	321,085	+0.04(+0.53%)
May 20, 2021	8.097	8.097	7.903	8.030	391,890	-0.05(-0.63%)
May 19, 2021	8.089	8.097	7.861	8.081	634,723	-0.07(-0.83%)
May 18, 2021	8.156	8.232	8.089	8.148	728,341	+0.01(+0.10%)
May 17, 2021	8.140	8.182	7.971	8.140	655,727	+0.00(+0.00%)
May 14, 2021	8.232	8.241	8.097	8.140	527,531	-0.03(-0.31%)
May 13, 2021	7.768	8.189	7.760	8.165	685,409	+0.39(+4.99%)
May 12, 2021	7.912	7.979	7.726	7.777	945,128	-0.12(-1.50%)
May 11, 2021	7.566	8.013	7.566	7.895	2,903,725	+0.23(+2.97%)
May 10, 2021	7.718	7.794	7.596	7.667	496,435	-0.03(-0.33%)
May 07, 2021	7.499	7.693	7.473	7.693	447,289	+0.14(+1.90%)
May 06, 2021	7.642	7.659	7.423	7.549	295,976	-0.06(-0.78%)
May 05, 2021	7.617	7.617	7.431	7.608	410,166	+0.07(+0.89%)
May 04, 2021	7.482	7.642	7.313	7.541	436,894	+0.05(+0.68%)

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.