Indicators

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.875	7.030		7.026	952,900	+0.16(+2.39%)
Jan 28, 2022	6.905	6.905	6.733	6.862	721,873	+0.01(+0.13%)
Jan 27, 2022	7.104	7.242	6.845	6.854	437,241	-0.20(-2.82%)
Jan 26, 2022	7.225	7.259	6.914	7.052	665,486	-0.08(-1.09%)
Jan 25, 2022	7.000	7.164	6.866	7.130	580,392	+0.04(+0.61%)
Jan 24, 2022	6.854	7.104	6.793	7.087	678,139	+0.20(+2.88%)
Jan 21, 2022	6.897	7.035	6.828	6.888	563,393	-0.03(-0.37%)
Jan 20, 2022	7.225	7.258	6.879	6.914	537,132	-0.31(-4.30%)
Jan 19, 2022	7.233	7.311	7.104	7.225	463,180	+0.01(+0.12%)
Jan 18, 2022	7.328	7.363	7.182	7.216	456,029	-0.13(-1.76%)
Jan 14, 2022				7.346	0	+0.22(+3.15%)
Jan 13, 2022	7.035	7.151	6.974	7.121	572,644	+0.14(+1.98%)
Jan 12, 2022	7.112	7.112	6.966	6.983	504,564	-0.08(-1.10%)
Jan 11, 2022	7.095	7.095	7.026	7.061	491,871	-0.03(-0.37%)
Jan 10, 2022	7.147	7.182	7.043	7.087	382,165	-0.08(-1.08%)
Jan 07, 2022	7.216	7.259	7.112	7.164	324,219	-0.07(-0.95%)
Jan 06, 2022	7.268	7.354	7.182	7.233	318,993	-0.03(-0.48%)
Jan 05, 2022	7.268	7.397	7.242	7.268	401,360	+0.05(+0.72%)
Jan 04, 2022	7.225	7.354	7.207	7.216	440,246	+0.06(+0.84%)

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.