Indicators

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.580	5.634	5.527	5.571	667,129	+0.03(+0.53%)
Sep 28, 2023	5.609	5.707	5.498	5.542	749,929	-0.06(-1.04%)
Sep 27, 2023	5.609	5.706	5.503	5.600	527,244	+0.02(+0.35%)
Sep 26, 2023	5.629	5.673	5.580	5.580	510,230	-0.10(-1.71%)
Sep 25, 2023	5.600	5.697	5.561	5.677	494,744	+0.03(+0.52%)
Sep 22, 2023	5.745	5.750	5.561	5.648	1,523,694	-0.09(-1.52%)
Sep 21, 2023	5.668	5.736	5.639	5.736	637,860	+0.02(+0.34%)
Sep 20, 2023	5.600	5.901	5.600	5.716	891,107	+0.15(+2.61%)
Sep 19, 2023	5.474	5.590	5.406	5.571	568,237	+0.10(+1.77%)
Sep 18, 2023	5.474	5.503	5.415	5.474	425,849	-0.01(-0.18%)
Sep 15, 2023	5.551	5.619	5.464	5.483	1,544,195	-0.09(-1.57%)
Sep 14, 2023	5.241	5.605	5.241	5.571	609,745	+0.38(+7.29%)
Sep 13, 2023	5.202	5.250	5.105	5.192	688,610	-0.02(-0.37%)
Sep 12, 2023	5.105	5.270	5.100	5.212	460,265	+0.14(+2.68%)
Sep 11, 2023	5.202	5.221	5.061	5.076	719,719	-0.08(-1.51%)
Sep 08, 2023	5.115	5.202	5.066	5.153	503,581	+0.06(+1.14%)
Sep 07, 2023	5.095	5.168	5.057	5.095	1,137,930	-0.01(-0.19%)
Sep 06, 2023	5.124	5.158	5.027	5.105	928,311	-0.02(-0.38%)
Sep 05, 2023	5.231	5.260	5.105	5.124	832,630	-0.15(-2.76%)

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.