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 (%)
Apr 29, 2022	6.666	6.701	6.445	6.480	984,878	-0.27(-3.93%)
Apr 28, 2022	6.666	6.821	6.534	6.746	817,607	+0.19(+2.83%)
Apr 27, 2022	6.701	6.763	6.401	6.560	887,352	-0.18(-2.62%)
Apr 26, 2022	6.825	6.892	6.719	6.737	615,371	-0.19(-2.68%)
Apr 25, 2022	6.878	6.945	6.728	6.923	818,184	+0.04(+0.51%)
Apr 22, 2022	6.949	6.964	6.865	6.887	358,055	-0.06(-0.89%)
Apr 21, 2022	6.958	7.077	6.923	6.949	642,288	+0.05(+0.77%)
Apr 20, 2022	6.940	7.011	6.861	6.896	336,004	+0.03(+0.39%)
Apr 19, 2022	6.746	6.931	6.746	6.869	384,144	+0.19(+2.78%)
Apr 18, 2022	6.790	6.847	6.640	6.684	665,756	-0.11(-1.56%)
Apr 14, 2022	6.843	6.951	6.781	6.790	671,536	-0.02(-0.26%)
Apr 13, 2022	6.825	6.878	6.781	6.808	660,511	+0.00(+0.00%)
Apr 12, 2022	6.843	6.958	6.799	6.808	681,338	-0.01(-0.13%)
Apr 11, 2022	6.887	7.029	6.790	6.816	426,736	-0.04(-0.52%)
Apr 08, 2022	6.781	6.905	6.737	6.852	491,364	+0.07(+1.04%)
Apr 07, 2022	6.984	6.984	6.772	6.781	526,766	-0.20(-2.91%)
Apr 06, 2022	6.958	7.015	6.808	6.984	748,853	+0.03(+0.38%)
Apr 05, 2022	7.108	7.210	6.949	6.958	539,302	-0.16(-2.24%)
Apr 04, 2022	7.117	7.126	6.940	7.117	518,926	+0.01(+0.12%)

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.