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 (%)
Jul 29, 2022	6.414	6.414	6.311	6.405	704,041	+0.02(+0.28%)
Jul 28, 2022	6.450	6.486	6.365	6.387	579,026	-0.07(-1.11%)
Jul 27, 2022	6.325	6.504	6.311	6.459	438,069	+0.14(+2.26%)
Jul 26, 2022	6.271	6.343	6.231	6.316	342,277	+0.06(+1.00%)
Jul 25, 2022	6.298	6.347	6.227	6.253	402,409	+0.00(+0.00%)
Jul 22, 2022	6.361	6.396	6.200	6.253	449,313	-0.08(-1.27%)
Jul 21, 2022	6.325	6.334	6.236	6.334	303,271	-0.06(-0.98%)
Jul 20, 2022	6.307	6.414	6.289	6.396	403,576	+0.08(+1.27%)
Jul 19, 2022	6.084	6.334	6.084	6.316	416,347	+0.29(+4.90%)
Jul 18, 2022	5.985	6.084	5.985	6.021	486,240	+0.10(+1.66%)
Jul 15, 2022	5.896	5.968	5.762	5.923	530,492	+0.13(+2.16%)
Jul 14, 2022	5.807	5.807	5.713	5.798	500,844	-0.08(-1.37%)
Jul 13, 2022	5.869	5.901	5.762	5.878	502,584	-0.01(-0.15%)
Jul 12, 2022	5.860	6.003	5.825	5.887	528,097	+0.03(+0.46%)
Jul 11, 2022	5.851	5.896	5.825	5.860	512,847	+0.01(+0.15%)
Jul 08, 2022	5.842	5.918	5.780	5.851	523,225	+0.03(+0.46%)
Jul 07, 2022	5.735	5.860	5.735	5.825	695,960	+0.11(+1.87%)
Jul 06, 2022	5.825	5.887	5.682	5.717	445,121	-0.14(-2.44%)
Jul 05, 2022	5.825	5.905	5.682	5.860	728,441	-0.01(-0.15%)

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.