Indicators

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.668	6.703	6.447	6.482	984,632	-0.27(-3.93%)
Apr 28, 2022	6.668	6.823	6.535	6.747	817,402	+0.19(+2.83%)
Apr 27, 2022	6.703	6.764	6.402	6.562	887,130	-0.18(-2.62%)
Apr 26, 2022	6.827	6.893	6.721	6.739	615,217	-0.19(-2.68%)
Apr 25, 2022	6.880	6.946	6.730	6.924	817,979	+0.04(+0.51%)
Apr 22, 2022	6.951	6.966	6.867	6.889	357,965	-0.06(-0.89%)
Apr 21, 2022	6.960	7.079	6.924	6.951	642,128	+0.05(+0.77%)
Apr 20, 2022	6.942	7.013	6.862	6.898	335,920	+0.03(+0.39%)
Apr 19, 2022	6.747	6.933	6.747	6.871	384,048	+0.19(+2.78%)
Apr 18, 2022	6.792	6.849	6.641	6.685	665,590	-0.11(-1.56%)
Apr 14, 2022	6.845	6.952	6.783	6.792	671,368	-0.02(-0.26%)
Apr 13, 2022	6.827	6.880	6.783	6.809	660,346	+0.00(+0.00%)
Apr 12, 2022	6.845	6.960	6.800	6.809	681,168	-0.01(-0.13%)
Apr 11, 2022	6.889	7.030	6.792	6.818	426,629	-0.04(-0.52%)
Apr 08, 2022	6.783	6.907	6.739	6.853	491,242	+0.07(+1.04%)
Apr 07, 2022	6.986	6.986	6.774	6.783	526,635	-0.20(-2.91%)
Apr 06, 2022	6.960	7.017	6.809	6.986	748,666	+0.03(+0.38%)
Apr 05, 2022	7.110	7.212	6.951	6.960	539,168	-0.16(-2.24%)
Apr 04, 2022	7.119	7.128	6.942	7.119	518,796	+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.