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 (%)
Nov 30, 2020	6.766	6.792	6.477	6.511	829,293	-0.27(-4.01%)
Nov 27, 2020	6.809	6.970	6.681	6.783	244,225	-0.11(-1.60%)
Nov 25, 2020	7.038	7.072	6.847	6.894	518,803	-0.22(-3.11%)
Nov 24, 2020	6.843	7.140	6.758	7.115	761,935	+0.41(+6.08%)
Nov 23, 2020	6.503	6.809	6.494	6.707	792,986	+0.28(+4.30%)
Nov 20, 2020	6.245	6.439	6.220	6.431	615,573	+0.12(+1.87%)
Nov 19, 2020	6.456	6.599	6.220	6.313	873,290	-0.26(-3.97%)
Nov 18, 2020	6.515	6.629	6.422	6.574	830,810	+0.13(+1.96%)
Nov 17, 2020	6.515	6.591	6.262	6.447	1,132,167	-0.12(-1.80%)
Nov 16, 2020	6.009	6.591	6.001	6.565	1,308,800	+0.76(+13.06%)
Nov 13, 2020	5.731	5.874	5.621	5.807	882,424	+0.15(+2.68%)
Nov 12, 2020	5.984	5.992	5.571	5.655	1,173,528	-0.02(-0.30%)
Nov 11, 2020	5.697	5.866	5.562	5.672	729,230	+0.08(+1.36%)
Nov 10, 2020	5.689	5.819	5.592	5.596	848,061	-0.03(-0.60%)
Nov 09, 2020	5.335	5.689	5.141	5.630	1,165,037	+0.78(+16.17%)
Nov 06, 2020	4.880	4.964	4.838	4.846	499,767	-0.03(-0.52%)
Nov 05, 2020	4.779	4.989	4.779	4.871	346,065	+0.13(+2.66%)
Nov 04, 2020	4.871	4.871	4.694	4.745	490,807	-0.20(-4.09%)
Nov 03, 2020	4.939	5.006	4.829	4.947	1,620,015	+0.13(+2.80%)

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.