Acco Brands Corporation Common Stockのデータ

Acco Brands Corporation Common Stockの基本情報

名前 Acco Brands Corporation Common Stock
ティッカー ACCO
United States
上場年 nan
セクター Consumer Durables

Acco Brands Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.05 8.79 9.01 8.83 312100.0 8.83
2021-02-12 9.15 8.92 8.95 9.0 247000.0 9.0
2021-02-11 9.38 8.99 9.26 9.04 377200.0 9.04
2021-02-10 9.56 9.16 9.41 9.21 337600.0 9.21
2021-02-09 9.46 9.23 9.31 9.37 318600.0 9.37
2021-02-08 9.32 8.9 8.9 9.29 422200.0 9.29
2021-02-05 8.95 8.68 8.95 8.86 318200.0 8.86
2021-02-04 8.86 8.54 8.56 8.85 308700.0 8.85
2021-02-03 8.56 8.31 8.33 8.54 257600.0 8.54
2021-02-02 8.45 8.32 8.45 8.4 253600.0 8.4
2021-02-01 8.4 7.97 8.15 8.36 368600.0 8.36
2021-01-29 8.35 8.07 8.33 8.09 459600.0 8.09
2021-01-28 8.52 8.31 8.39 8.34 329100.0 8.34
2021-01-27 8.61 8.24 8.55 8.29 437200.0 8.29
2021-01-26 8.76 8.55 8.7 8.73 228600.0 8.73
2021-01-25 8.74 8.48 8.73 8.63 353100.0 8.63
2021-01-22 8.8 8.39 8.5 8.8 380800.0 8.8
2021-01-21 8.87 8.58 8.81 8.58 290500.0 8.58
2021-01-20 8.9 8.72 8.76 8.87 341300.0 8.87
2021-01-19 8.92 8.72 8.87 8.74 367500.0 8.74
2021-01-15 8.85 8.56 8.67 8.83 334700.0 8.83
2021-01-14 8.97 8.78 8.82 8.84 222600.0 8.84
2021-01-13 9.04 8.72 8.98 8.77 297500.0 8.77
2021-01-12 9.01 8.5 8.58 9.01 377700.0 9.01
2021-01-11 8.6 8.49 8.49 8.52 332900.0 8.52
2021-01-08 8.78 8.32 8.78 8.64 391800.0 8.64
2021-01-07 8.9 8.64 8.9 8.73 412300.0 8.73
2021-01-06 9.08 8.68 8.72 8.84 862500.0 8.84
2021-01-05 8.56 8.22 8.25 8.53 455000.0 8.53
2021-01-04 8.62 8.21 8.55 8.27 542900.0 8.27
2020-12-31 8.57 8.29 8.35 8.45 363400.0 8.45
2020-12-30 8.46 8.26 8.31 8.35 292200.0 8.35
2020-12-29 8.65 8.29 8.64 8.31 391900.0 8.31
2020-12-28 8.72 8.49 8.59 8.56 406000.0 8.56
2020-12-24 8.54 8.34 8.5 8.53 290300.0 8.53
2020-12-23 8.85 8.43 8.8 8.48 571900.0 8.48
2020-12-22 8.78 8.44 8.61 8.72 1145600.0 8.72
2020-12-21 8.75 8.43 8.62 8.65 782100.0 8.65
2020-12-18 9.03 8.66 9.02 8.95 2203400.0 8.95
2020-12-17 9.05 8.76 8.84 9.02 717600.0 9.02
2020-12-16 8.86 8.7 8.76 8.77 618100.0 8.77
2020-12-15 8.74 8.44 8.57 8.69 537800.0 8.69
2020-12-14 8.75 8.52 8.67 8.52 741900.0 8.52
2020-12-11 8.56 8.34 8.34 8.53 533400.0 8.53
2020-12-10 8.56 8.35 8.39 8.48 498700.0 8.48
2020-12-09 8.54 8.23 8.3 8.47 603400.0 8.47
2020-12-08 8.36 8.16 8.24 8.27 484600.0 8.27
2020-12-07 8.64 8.28 8.6 8.3 544600.0 8.3
2020-12-04 8.61 8.15 8.22 8.54 490000.0 8.54
2020-12-03 8.33 7.91 8.03 8.15 571200.0 8.15
2020-12-02 8.04 7.65 7.71 7.99 512800.0 7.99
2020-12-01 7.88 7.66 7.68 7.75 390400.0 7.75
2020-11-30 7.99 7.62 7.96 7.66 704900.0 7.66
2020-11-27 8.2 7.86 8.01 7.98 207700.0 7.98
2020-11-25 8.32 8.06 8.28 8.11 441000.0 8.11
2020-11-24 8.4 7.95 8.05 8.37 647700.0 8.37
2020-11-23 8.01 7.64 7.65 7.89 674100.0 7.89
2020-11-20 7.64 7.38 7.41 7.63 518900.0 7.57
2020-11-19 7.83 7.38 7.66 7.49 736000.0 7.43
2020-11-18 7.87 7.62 7.73 7.8 700200.0 7.73
2020-11-17 7.82 7.43 7.73 7.65 954200.0 7.58
2020-11-16 7.82 7.12 7.13 7.79 1103000.0 7.72
2020-11-13 6.97 6.67 6.8 6.89 743700.0 6.83
2020-11-12 7.11 6.61 7.1 6.71 989000.0 6.65
2020-11-11 6.96 6.6 6.76 6.73 614600.0 6.67
2020-11-10 6.91 6.64 6.75 6.64 714700.0 6.58
2020-11-09 6.75 6.1 6.3 6.68 981900.0 6.62
2020-11-06 5.89 5.74 5.79 5.75 421300.0 5.7
2020-11-05 5.92 5.67 5.67 5.78 291700.0 5.73
2020-11-04 5.78 5.57 5.78 5.63 413600.0 5.58
2020-11-03 5.94 5.73 5.86 5.87 1365300.0 5.82
2020-11-02 5.73 5.33 5.39 5.71 555300.0 5.66
2020-10-30 5.57 5.2 5.49 5.27 801500.0 5.23
2020-10-29 5.71 5.38 5.61 5.58 690000.0 5.53
2020-10-28 5.81 5.44 5.81 5.62 851700.0 5.57
2020-10-27 6.19 5.92 6.17 5.93 710700.0 5.88
2020-10-26 6.4 6.18 6.33 6.23 515900.0 6.18
2020-10-23 6.63 6.22 6.52 6.44 837300.0 6.39
2020-10-22 6.56 6.4 6.49 6.53 597600.0 6.47
2020-10-21 6.51 6.36 6.37 6.46 558200.0 6.4
2020-10-20 6.55 6.4 6.5 6.4 294300.0 6.35
2020-10-19 6.67 6.41 6.59 6.44 258200.0 6.39
2020-10-16 6.74 6.59 6.65 6.61 376500.0 6.55
2020-10-15 6.7 6.51 6.57 6.67 369200.0 6.61
2020-10-14 6.77 6.64 6.64 6.68 404700.0 6.62
2020-10-13 6.74 6.28 6.52 6.66 434200.0 6.6
2020-10-12 6.74 6.38 6.5 6.63 385700.0 6.57
2020-10-09 6.6 6.4 6.5 6.49 386800.0 6.43
2020-10-08 6.5 6.3 6.38 6.44 381300.0 6.39
2020-10-07 6.37 6.11 6.16 6.29 514600.0 6.24
2020-10-06 6.35 6.1 6.25 6.11 540100.0 6.06
2020-10-05 6.21 5.92 5.96 6.17 438100.0 6.12
2020-10-02 6.0 5.67 5.67 5.94 335400.0 5.89
2020-10-01 5.93 5.75 5.75 5.78 342400.0 5.73
2020-09-30 6.08 5.79 5.92 5.8 481500.0 5.75
2020-09-29 6.17 5.84 6.15 5.96 565800.0 5.91
2020-09-28 6.16 5.98 6.02 6.09 472400.0 6.04
2020-09-25 6.03 5.75 5.77 5.96 924400.0 5.91
2020-09-24 5.9 5.58 5.73 5.84 596600.0 5.79
2020-09-23 5.94 5.67 5.82 5.68 763000.0 5.63
2020-09-22 5.86 5.66 5.69 5.82 651300.0 5.77
2020-09-21 6.0 5.63 5.97 5.68 1004700.0 5.63
2020-09-18 6.37 6.07 6.23 6.12 1367900.0 6.07
2020-09-17 6.29 5.88 5.98 6.2 1646200.0 6.15
2020-09-16 6.15 6.0 6.09 6.01 1322000.0 5.96
2020-09-15 6.3 6.06 6.21 6.06 385300.0 6.01
2020-09-14 6.29 6.13 6.22 6.17 477000.0 6.12
2020-09-11 6.23 5.98 6.11 6.17 776200.0 6.12
2020-09-10 6.32 6.1 6.32 6.1 540300.0 6.05
2020-09-09 6.51 6.21 6.45 6.21 583900.0 6.16
2020-09-08 6.58 6.32 6.58 6.4 731100.0 6.35
2020-09-04 6.88 6.52 6.83 6.54 650600.0 6.48
2020-09-03 7.0 6.61 6.86 6.68 588700.0 6.62
2020-09-02 6.99 6.73 6.73 6.8 576600.0 6.74
2020-09-01 6.74 6.41 6.44 6.73 304400.0 6.67
2020-08-31 6.69 6.48 6.63 6.48 538100.0 6.42
2020-08-28 6.72 6.53 6.61 6.71 227000.0 6.65
2020-08-27 6.78 6.55 6.57 6.61 416900.0 6.55
2020-08-26 6.74 6.42 6.63 6.52 852000.0 6.46
2020-08-25 7.05 6.6 7.01 6.76 407500.0 6.7
2020-08-24 7.13 6.75 6.85 7.05 614600.0 6.93
2020-08-21 6.89 6.71 6.77 6.74 324700.0 6.62
2020-08-20 6.9 6.64 6.66 6.85 314600.0 6.73
2020-08-19 6.87 6.54 6.67 6.8 507700.0 6.68
2020-08-18 6.81 6.51 6.8 6.56 564700.0 6.44
2020-08-17 6.99 6.8 6.99 6.82 309600.0 6.7
2020-08-14 7.08 6.77 6.81 7.02 249200.0 6.9
2020-08-13 7.08 6.81 6.85 6.89 291100.0 6.77
2020-08-12 7.4 6.81 7.4 6.92 518400.0 6.8
2020-08-11 7.42 7.18 7.28 7.27 504200.0 7.14
2020-08-10 7.24 7.03 7.05 7.15 896400.0 7.02
2020-08-07 7.03 6.86 6.99 7.01 813900.0 6.89
2020-08-06 7.08 6.67 6.67 7.04 443300.0 6.92
2020-08-05 6.81 6.58 6.75 6.68 457400.0 6.56
2020-08-04 6.79 6.58 6.72 6.66 290000.0 6.54
2020-08-03 6.83 6.5 6.61 6.76 426900.0 6.64
2020-07-31 6.91 6.46 6.8 6.52 441500.0 6.4
2020-07-30 7.03 6.77 6.99 6.9 498500.0 6.78
2020-07-29 7.57 6.85 7.2 6.99 733500.0 6.87
2020-07-28 7.01 6.72 6.81 6.82 507400.0 6.7
2020-07-27 6.91 6.62 6.73 6.86 246800.0 6.74
2020-07-24 7.09 6.74 7.03 6.74 579800.0 6.62
2020-07-23 7.07 6.82 6.82 7.0 484600.0 6.88
2020-07-22 6.93 6.52 6.55 6.86 846200.0 6.74
2020-07-21 6.77 6.6 6.64 6.64 491800.0 6.52
2020-07-20 6.74 6.43 6.74 6.54 588900.0 6.42
2020-07-17 6.92 6.6 6.87 6.67 601700.0 6.55
2020-07-16 6.88 6.72 6.77 6.86 607700.0 6.74
2020-07-15 6.96 6.66 6.66 6.83 494700.0 6.71
2020-07-14 6.59 6.31 6.45 6.55 344300.0 6.43
2020-07-13 6.64 6.33 6.46 6.43 441900.0 6.32
2020-07-10 6.48 6.15 6.15 6.38 446000.0 6.27
2020-07-09 6.41 6.06 6.41 6.16 529300.0 6.05
2020-07-08 6.5 6.27 6.42 6.43 369700.0 6.32
2020-07-07 6.63 6.45 6.59 6.47 313900.0 6.36
2020-07-06 6.82 6.53 6.69 6.71 718200.0 6.59
2020-07-02 6.83 6.41 6.69 6.53 592000.0 6.41
2020-07-01 7.13 6.52 7.1 6.54 688500.0 6.42
2020-06-30 7.13 6.82 6.95 7.1 789300.0 6.97
2020-06-29 6.93 6.61 6.7 6.93 468800.0 6.81
2020-06-26 6.61 6.27 6.39 6.58 1238700.0 6.46
2020-06-25 6.44 6.08 6.22 6.41 853700.0 6.3
2020-06-24 6.5 6.23 6.5 6.28 879600.0 6.17
2020-06-23 6.7 6.33 6.43 6.63 636700.0 6.51
2020-06-22 6.39 6.17 6.35 6.32 655800.0 6.21
2020-06-19 6.79 6.43 6.69 6.46 959200.0 6.35
2020-06-18 6.82 6.56 6.64 6.6 307700.0 6.48
2020-06-17 6.96 6.71 6.94 6.76 369300.0 6.64
2020-06-16 7.06 6.73 7.05 6.94 576500.0 6.82
2020-06-15 6.79 6.24 6.25 6.68 333800.0 6.56
2020-06-12 7.08 6.37 6.92 6.56 535100.0 6.44
2020-06-11 6.65 6.36 6.51 6.6 875000.0 6.48
2020-06-10 7.25 6.88 7.25 6.9 414000.0 6.78
2020-06-09 7.42 7.07 7.41 7.3 528500.0 7.17
2020-06-08 7.64 7.3 7.3 7.58 632800.0 7.45
2020-06-05 7.38 6.95 6.95 7.17 798300.0 7.04
2020-06-04 6.95 6.65 6.81 6.87 469600.0 6.75
2020-06-03 6.98 6.46 6.6 6.89 424400.0 6.77
2020-06-02 6.54 6.29 6.35 6.44 398100.0 6.33
2020-06-01 6.37 6.09 6.24 6.19 574700.0 6.08
2020-05-29 6.35 6.09 6.22 6.19 532700.0 6.08
2020-05-28 6.79 6.28 6.79 6.34 501900.0 6.23
2020-05-27 6.7 6.3 6.3 6.63 1343500.0 6.51
2020-05-26 6.34 6.08 6.31 6.09 722300.0 5.98
2020-05-22 6.12 5.87 6.05 6.11 449900.0 5.94
2020-05-21 6.12 5.94 6.01 5.97 475800.0 5.8
2020-05-20 6.21 5.94 6.06 6.05 493700.0 5.88
2020-05-19 6.27 5.91 6.16 5.91 462500.0 5.74
2020-05-18 6.19 5.89 5.89 6.18 574400.0 6.01
2020-05-15 5.66 5.41 5.57 5.6 481400.0 5.44
2020-05-14 5.67 5.23 5.35 5.56 608900.0 5.4
2020-05-13 5.7 5.38 5.64 5.46 811900.0 5.31
2020-05-12 6.11 5.76 6.02 5.76 711000.0 5.6
2020-05-11 6.37 5.89 6.29 6.04 861600.0 5.87
2020-05-08 6.46 6.04 6.17 6.38 1030700.0 6.2
2020-05-07 6.22 5.86 6.03 6.02 749600.0 5.85
2020-05-06 6.34 5.87 6.18 5.91 801300.0 5.74
2020-05-05 6.53 5.83 6.25 6.3 1416000.0 6.12
2020-05-04 7.06 6.58 7.0 6.67 724600.0 6.48
2020-05-01 7.17 6.9 7.16 7.11 837900.0 6.91
2020-04-30 7.48 7.03 7.25 7.4 636200.0 7.19
2020-04-29 7.62 7.26 7.3 7.45 1892600.0 7.24
2020-04-28 7.17 6.7 6.73 7.09 561600.0 6.89
2020-04-27 6.63 5.93 6.0 6.53 738000.0 6.35
2020-04-24 5.99 5.62 5.7 5.88 534700.0 5.71
2020-04-23 5.77 5.47 5.47 5.7 378900.0 5.54
2020-04-22 5.59 5.36 5.55 5.46 552200.0 5.31
2020-04-21 5.54 5.3 5.37 5.48 506700.0 5.33
2020-04-20 5.73 5.46 5.56 5.58 581400.0 5.42
2020-04-17 5.85 5.57 5.68 5.71 836700.0 5.55
2020-04-16 5.54 5.26 5.31 5.45 552900.0 5.3
2020-04-15 5.83 5.36 5.73 5.4 585600.0 5.25
2020-04-14 6.31 5.74 6.17 5.99 1016400.0 5.82
2020-04-13 6.16 5.83 6.1 6.08 705300.0 5.91
2020-04-09 6.23 5.92 5.92 6.11 877800.0 5.94
2020-04-08 5.84 5.31 5.31 5.81 703200.0 5.65
2020-04-07 5.36 4.94 5.05 5.25 1331500.0 5.1
2020-04-06 4.93 4.7 4.79 4.88 907500.0 4.74
2020-04-03 4.82 4.47 4.75 4.63 752600.0 4.5
2020-04-02 4.95 4.51 4.65 4.8 912000.0 4.67
2020-04-01 5.04 4.61 4.81 4.69 879700.0 4.56
2020-03-31 5.12 4.87 4.95 5.05 1124800.0 4.91
2020-03-30 5.25 4.78 5.25 5.0 607300.0 4.86
2020-03-27 5.4 4.77 4.89 5.15 864400.0 5.01
2020-03-26 5.12 4.49 4.63 5.11 1156900.0 4.97
2020-03-25 4.58 4.0 4.17 4.51 1259100.0 4.38
2020-03-24 4.24 3.92 4.05 4.18 791500.0 4.06
2020-03-23 4.1 3.51 3.96 3.89 604200.0 3.78
2020-03-20 4.39 3.93 4.07 3.97 1123200.0 3.86
2020-03-19 4.34 3.56 4.06 4.13 976100.0 4.01
2020-03-18 4.77 4.0 4.56 4.05 912300.0 3.94
2020-03-17 4.97 4.58 4.83 4.81 1088000.0 4.67
2020-03-16 5.3 4.83 4.98 4.85 1218300.0 4.65
2020-03-13 6.47 5.32 6.42 5.45 1423000.0 5.23
2020-03-12 6.79 6.09 6.3 6.13 991400.0 5.88
2020-03-11 7.23 6.95 7.02 7.16 768800.0 6.87
2020-03-10 7.56 6.95 7.49 7.26 942700.0 6.96
2020-03-09 8.02 7.27 7.56 7.31 1037000.0 7.01
2020-03-06 8.17 7.76 7.79 8.03 996100.0 7.7
2020-03-05 8.35 7.98 8.2 8.07 667600.0 7.74
2020-03-04 8.48 8.1 8.18 8.41 880400.0 8.06
2020-03-03 8.56 8.05 8.25 8.08 656400.0 7.75
2020-03-02 8.28 7.92 7.99 8.27 829600.0 7.93
2020-02-28 8.26 7.82 7.9 8.01 922800.0 7.68
2020-02-27 8.3 7.9 8.01 8.13 1453200.0 7.8
2020-02-26 8.57 8.15 8.49 8.16 856300.0 7.82
2020-02-25 8.74 8.4 8.65 8.41 817300.0 8.06
2020-02-24 9.07 8.64 9.07 8.65 539400.0 8.29
2020-02-21 9.45 9.23 9.45 9.3 403400.0 8.92
2020-02-20 9.57 9.3 9.41 9.45 442400.0 9.06
2020-02-19 9.66 9.48 9.61 9.5 354200.0 9.11
2020-02-18 9.84 9.6 9.77 9.63 461700.0 9.23