Indicators

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.272	5.382	5.162	5.247	628,482	-0.13(-2.37%)
May 28, 2020	5.755	5.755	5.323	5.374	592,102	-0.25(-4.37%)
May 27, 2020	5.340	5.679	5.340	5.620	1,585,047	+0.46(+8.87%)
May 26, 2020	5.348	5.374	5.153	5.162	852,219	+0.04(+0.74%)
May 22, 2020	5.073	5.132	4.922	5.124	536,501	+0.12(+2.35%)
May 21, 2020	5.040	5.132	4.981	5.006	567,402	-0.07(-1.32%)
May 20, 2020	5.082	5.203	4.981	5.073	588,787	+0.12(+2.37%)
May 19, 2020	5.166	5.254	4.956	4.956	551,545	-0.23(-4.37%)
May 18, 2020	4.939	5.191	4.939	5.182	684,999	+0.49(+10.36%)
May 15, 2020	4.671	4.746	4.537	4.696	574,065	+0.03(+0.72%)
May 14, 2020	4.486	4.755	4.382	4.663	726,131	+0.08(+1.83%)
May 13, 2020	4.730	4.780	4.512	4.579	968,157	-0.25(-5.21%)
May 12, 2020	5.048	5.124	4.830	4.830	847,899	-0.23(-4.64%)
May 11, 2020	5.275	5.342	4.939	5.065	1,027,426	-0.29(-5.33%)
May 08, 2020	5.174	5.417	5.065	5.350	1,228,981	+0.30(+5.98%)
May 07, 2020	5.057	5.216	4.914	5.048	893,831	+0.09(+1.86%)
May 06, 2020	5.182	5.317	4.918	4.956	955,507	-0.33(-6.19%)
May 05, 2020	5.241	5.476	4.885	5.283	1,688,509	-0.31(-5.55%)
May 04, 2020	5.870	5.920	5.518	5.593	864,091	-0.37(-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.