Skip to main content

Acco Brands Corp (NY: ACCO )

5.605 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 7.570 7.779 7.553 7.718 397,930 +0.26(+3.50%)
Apr 30, 2021 7.518 7.518 7.397 7.457 635,434 -0.12(-1.61%)
Apr 29, 2021 7.840 7.840 7.562 7.579 554,843 -0.16(-2.02%)
Apr 28, 2021 7.805 8.083 7.570 7.736 1,042,185 +0.28(+3.73%)
Apr 27, 2021 7.457 7.527 7.397 7.457 386,925 +0.03(+0.35%)
Apr 26, 2021 7.553 7.649 7.414 7.431 255,075 -0.10(-1.27%)
Apr 23, 2021 7.353 7.553 7.275 7.527 298,561 +0.20(+2.73%)
Apr 22, 2021 7.379 7.484 7.301 7.327 277,184 -0.01(-0.12%)
Apr 21, 2021 7.266 7.388 7.258 7.336 393,076 +0.06(+0.84%)
Apr 20, 2021 7.457 7.501 7.110 7.275 572,182 -0.23(-3.12%)
Apr 19, 2021 7.666 7.683 7.471 7.510 360,020 -0.18(-2.37%)
Apr 16, 2021 7.814 7.909 7.666 7.692 321,226 -0.01(-0.11%)
Apr 15, 2021 7.666 7.718 7.562 7.701 323,763 +0.08(+1.03%)
Apr 14, 2021 7.484 7.731 7.484 7.623 428,863 +0.14(+1.86%)
Apr 13, 2021 7.275 7.631 7.198 7.484 857,576 +0.17(+2.38%)
Apr 12, 2021 7.275 7.344 7.231 7.310 342,712 +0.08(+1.08%)
Apr 09, 2021 7.292 7.336 7.214 7.231 201,341 -0.04(-0.60%)
Apr 08, 2021 7.310 7.318 7.175 7.275 324,891 -0.04(-0.59%)
Apr 07, 2021 7.397 7.457 7.258 7.318 422,590 -0.07(-0.94%)
Apr 06, 2021 7.492 7.557 7.375 7.388 416,719 -0.10(-1.39%)
Apr 05, 2021 7.318 7.518 7.223 7.492 620,947 +0.24(+3.36%)
Apr 01, 2021 7.405 7.405 7.188 7.249 521,532 -0.09(-1.18%)
Mar 31, 2021 7.179 7.423 7.179 7.336 749,329 +0.19(+2.68%)
Mar 30, 2021 7.118 7.275 7.110 7.145 482,731 +0.00(+0.00%)
Mar 29, 2021 7.127 7.379 7.127 7.145 635,592 -0.04(-0.60%)
Mar 26, 2021 7.145 7.258 7.023 7.188 573,881 +0.16(+2.22%)
Mar 25, 2021 6.901 7.101 6.710 7.032 816,806 +0.13(+1.89%)
Mar 24, 2021 7.040 7.292 6.901 6.901 863,865 -0.04(-0.63%)
Mar 23, 2021 7.205 7.240 6.936 6.945 740,226 -0.31(-4.31%)
Mar 22, 2021 7.727 7.727 7.240 7.258 710,317 -0.40(-5.22%)
Mar 19, 2021 7.657 7.901 7.570 7.657 1,950,368 +0.03(+0.34%)
Mar 18, 2021 7.588 7.936 7.518 7.631 658,606 +0.05(+0.69%)
Mar 17, 2021 7.484 7.605 7.336 7.579 788,769 +0.05(+0.69%)
Mar 16, 2021 7.701 7.701 7.384 7.527 533,707 -0.17(-2.20%)
Mar 15, 2021 7.619 7.696 7.403 7.696 775,822 +0.03(+0.34%)
Mar 12, 2021 7.740 7.835 7.619 7.671 514,234 -0.03(-0.34%)
Mar 11, 2021 7.679 7.869 7.550 7.696 829,147 +0.06(+0.79%)
Mar 10, 2021 7.533 7.766 7.420 7.636 1,159,894 +0.14(+1.84%)
Mar 09, 2021 7.636 7.696 7.239 7.498 924,332 -0.05(-0.69%)
Mar 08, 2021 7.343 7.731 7.265 7.550 930,158 +0.29(+4.04%)
Mar 05, 2021 7.377 7.438 7.101 7.256 1,317,980 +0.00(+0.00%)
Mar 04, 2021 7.248 7.524 7.118 7.256 701,148 +0.02(+0.24%)
Mar 03, 2021 7.144 7.386 7.144 7.239 556,269 +0.09(+1.33%)
Mar 02, 2021 7.343 7.382 7.118 7.144 662,844 -0.24(-3.27%)
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.