Indicators

Acco Brands Corp (NY: ACCO )

5.010 -0.140 (-2.72%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.831	7.881	7.641	7.857	573,832	+0.06(+0.77%)
May 27, 2021	7.866	7.917	7.797	7.797	848,516	+0.01(+0.11%)
May 26, 2021	7.814	7.840	7.710	7.788	657,927	+0.01(+0.17%)
May 25, 2021	8.160	8.203	7.775	7.775	643,550	-0.42(-5.12%)
May 24, 2021	8.229	8.237	8.131	8.195	474,533	+0.00(+0.00%)
May 21, 2021	8.229	8.297	8.126	8.195	316,288	+0.04(+0.53%)
May 20, 2021	8.220	8.220	8.023	8.152	386,035	-0.05(-0.63%)
May 19, 2021	8.212	8.220	7.980	8.203	625,240	-0.07(-0.83%)
May 18, 2021	8.280	8.357	8.212	8.272	717,459	+0.01(+0.10%)
May 17, 2021	8.263	8.306	8.092	8.263	645,930	+0.00(+0.00%)
May 14, 2021	8.357	8.366	8.220	8.263	519,649	-0.03(-0.31%)
May 13, 2021	7.886	8.313	7.878	8.289	675,169	+0.39(+4.99%)
May 12, 2021	8.032	8.100	7.843	7.895	931,008	-0.12(-1.50%)
May 11, 2021	7.681	8.135	7.681	8.015	2,860,342	+0.23(+2.97%)
May 10, 2021	7.835	7.912	7.711	7.784	489,018	-0.03(-0.33%)
May 07, 2021	7.612	7.809	7.587	7.809	440,607	+0.15(+1.90%)
May 06, 2021	7.758	7.775	7.535	7.664	291,554	-0.06(-0.78%)
May 05, 2021	7.732	7.732	7.544	7.724	404,038	+0.07(+0.89%)
May 04, 2021	7.595	7.758	7.424	7.655	430,367	+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.