Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.880 +0.020 (+0.42%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.203 7.263 6.987 6.987 639,795 -0.22(-3.11%)
Feb 25, 2021 7.557 7.608 7.212 7.212 526,414 -0.33(-4.35%)
Feb 24, 2021 7.513 7.608 7.384 7.539 556,933 +0.05(+0.69%)
Feb 23, 2021 7.755 8.074 7.488 7.488 992,311 -0.23(-3.02%)
Feb 22, 2021 7.203 7.738 7.203 7.720 1,385,898 +0.54(+7.57%)
Feb 19, 2021 7.108 7.186 6.935 7.177 1,127,843 +0.08(+1.09%)
Feb 18, 2021 7.220 7.258 7.048 7.099 1,267,433 -0.17(-2.37%)
Feb 17, 2021 7.004 7.574 6.970 7.272 1,003,466 -0.35(-4.53%)
Feb 16, 2021 7.772 7.807 7.582 7.617 361,847 -0.15(-1.89%)
Feb 12, 2021 7.720 7.893 7.695 7.764 286,337 -0.03(-0.44%)
Feb 11, 2021 7.988 8.091 7.746 7.798 437,222 -0.15(-1.85%)
Feb 10, 2021 8.117 8.247 7.902 7.945 391,312 -0.14(-1.71%)
Feb 09, 2021 8.031 8.158 7.962 8.083 369,370 +0.07(+0.86%)
Feb 08, 2021 7.677 8.040 7.677 8.014 489,524 +0.37(+4.85%)
Feb 05, 2021 7.720 7.720 7.488 7.643 368,760 +0.01(+0.11%)
Feb 04, 2021 7.384 7.643 7.367 7.634 357,842 +0.27(+3.63%)
Feb 03, 2021 7.186 7.384 7.168 7.367 298,597 +0.12(+1.67%)
Feb 02, 2021 7.289 7.289 7.177 7.246 294,020 +0.03(+0.48%)
Feb 01, 2021 7.030 7.246 6.875 7.212 427,297 +0.23(+3.34%)
Jan 29, 2021 7.186 7.203 6.961 6.979 532,679 -0.22(-3.00%)
Jan 28, 2021 7.237 7.350 7.168 7.194 381,487 +0.04(+0.60%)
Jan 27, 2021 7.375 7.427 7.108 7.151 506,875 -0.38(-5.04%)
Jan 26, 2021 7.505 7.557 7.371 7.531 265,029 +0.09(+1.16%)
Jan 25, 2021 7.531 7.539 7.315 7.444 409,307 -0.15(-1.93%)
Jan 22, 2021 7.332 7.591 7.237 7.591 441,329 +0.19(+2.56%)
Jan 21, 2021 7.600 7.651 7.401 7.401 336,787 -0.25(-3.27%)
Jan 20, 2021 7.557 7.677 7.522 7.651 395,706 +0.11(+1.49%)
Jan 19, 2021 7.651 7.695 7.522 7.539 426,023 -0.08(-1.02%)
Jan 15, 2021 7.479 7.634 7.380 7.617 387,888 -0.01(-0.11%)
Jan 14, 2021 7.608 7.738 7.574 7.626 258,054 +0.06(+0.80%)
Jan 13, 2021 7.746 7.798 7.522 7.565 344,895 -0.21(-2.66%)
Jan 12, 2021 7.401 7.772 7.332 7.772 437,893 +0.42(+5.75%)
Jan 11, 2021 7.324 7.419 7.324 7.350 385,882 -0.10(-1.39%)
Jan 08, 2021 7.574 7.574 7.173 7.453 454,197 -0.08(-1.03%)
Jan 07, 2021 7.677 7.677 7.453 7.531 477,983 -0.09(-1.24%)
Jan 06, 2021 7.522 7.833 7.488 7.626 999,884 +0.27(+3.63%)
Jan 05, 2021 7.117 7.384 7.095 7.358 527,480 +0.22(+3.14%)
Jan 04, 2021 7.375 7.431 7.082 7.134 629,340 -0.16(-2.13%)
Dec 31, 2020 7.289 7.289 7.289 338,689 +0.09(+1.20%)
Dec 30, 2020 7.168 7.298 7.125 7.203 338,689 +0.03(+0.48%)
Dec 29, 2020 7.453 7.462 7.147 7.168 454,336 -0.22(-2.92%)
Dec 28, 2020 7.410 7.522 7.328 7.384 470,609 +0.03(+0.35%)
Dec 24, 2020 7.332 7.367 7.194 7.358 336,417 +0.04(+0.59%)
Dec 23, 2020 7.591 7.634 7.272 7.315 662,930 -0.21(-2.75%)
Dec 22, 2020 7.427 7.569 7.276 7.522 1,328,083 +0.06(+0.81%)
Dec 21, 2020 7.436 7.548 7.272 7.462 906,713 -0.26(-3.35%)
Dec 18, 2020 7.781 7.789 7.470 7.720 2,554,311 -0.06(-0.78%)
Dec 17, 2020 7.626 7.807 7.557 7.781 831,847 +0.22(+2.85%)
Dec 16, 2020 7.557 7.634 7.505 7.565 716,535 +0.07(+0.92%)
Dec 15, 2020 7.393 7.539 7.281 7.496 623,504 +0.15(+2.00%)
Dec 14, 2020 7.479 7.548 7.350 7.350 860,098 -0.01(-0.12%)
Dec 11, 2020 7.194 7.384 7.194 7.358 618,348 +0.04(+0.59%)
Dec 10, 2020 7.237 7.380 7.203 7.315 578,161 +0.01(+0.12%)
Dec 09, 2020 7.160 7.367 7.099 7.306 699,510 +0.17(+2.42%)
Dec 08, 2020 7.108 7.212 7.043 7.134 561,816 -0.03(-0.36%)
Dec 07, 2020 7.419 7.449 7.142 7.160 631,296 -0.21(-2.81%)
Dec 04, 2020 7.091 7.427 7.030 7.367 568,036 +0.34(+4.79%)
Dec 03, 2020 6.927 7.186 6.823 7.030 662,135 +0.14(+2.00%)
Dec 02, 2020 6.651 6.931 6.599 6.892 594,502 +0.21(+3.10%)
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.