Indicators

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.949	8.000	7.756	7.975	565,318	+0.06(+0.77%)
May 27, 2021	7.984	8.037	7.914	7.914	835,926	+0.01(+0.11%)
May 26, 2021	7.931	7.958	7.826	7.905	648,165	+0.01(+0.17%)
May 25, 2021	8.283	8.327	7.892	7.892	634,002	-0.43(-5.12%)
May 24, 2021	8.353	8.361	8.254	8.318	467,492	+0.00(+0.00%)
May 21, 2021	8.353	8.422	8.248	8.318	311,595	+0.04(+0.53%)
May 20, 2021	8.344	8.344	8.144	8.274	380,308	-0.05(-0.63%)
May 19, 2021	8.335	8.344	8.101	8.327	615,963	-0.07(-0.83%)
May 18, 2021	8.405	8.483	8.335	8.396	706,814	+0.01(+0.10%)
May 17, 2021	8.387	8.431	8.214	8.387	636,346	+0.00(+0.00%)
May 14, 2021	8.483	8.492	8.344	8.387	511,939	-0.03(-0.31%)
May 13, 2021	8.005	8.438	7.996	8.414	665,151	+0.40(+4.99%)
May 12, 2021	8.153	8.222	7.962	8.014	917,194	-0.12(-1.50%)
May 11, 2021	7.796	8.257	7.796	8.135	2,817,901	+0.23(+2.97%)
May 10, 2021	7.953	8.031	7.827	7.901	481,762	-0.03(-0.33%)
May 07, 2021	7.727	7.927	7.701	7.927	434,069	+0.15(+1.90%)
May 06, 2021	7.875	7.892	7.649	7.779	287,228	-0.06(-0.78%)
May 05, 2021	7.849	7.849	7.657	7.840	398,043	+0.07(+0.89%)
May 04, 2021	7.710	7.875	7.536	7.770	423,981	+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.