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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 7.301 7.406 7.061 7.079 747,318 -0.20(-2.71%)
Oct 28, 2021 7.164 7.293 7.044 7.275 977,234 +0.17(+2.41%)
Oct 27, 2021 7.447 7.644 7.053 7.104 1,288,220 -0.54(-7.05%)
Oct 26, 2021 7.609 7.644 829,214 +0.06(+0.79%)
Oct 25, 2021 7.584 7.596 7.472 7.584 652,827 -0.05(-0.67%)
Oct 22, 2021 7.755 7.815 7.618 7.635 735,881 -0.11(-1.44%)
Oct 21, 2021 7.780 7.875 7.712 7.746 322,214 -0.08(-0.98%)
Oct 20, 2021 7.686 7.896 7.626 7.823 376,840 +0.15(+1.90%)
Oct 19, 2021 7.703 7.703 7.592 7.678 268,074 +0.02(+0.22%)
Oct 18, 2021 7.472 7.678 7.447 7.661 338,972 +0.10(+1.36%)
Oct 15, 2021 7.840 7.875 7.558 7.558 351,013 -0.10(-1.34%)
Oct 14, 2021 7.678 7.738 7.602 7.661 309,900 +0.06(+0.79%)
Oct 13, 2021 7.575 7.601 7.421 7.601 258,548 +0.03(+0.34%)
Oct 12, 2021 7.575 7.607 7.498 7.575 223,625 +0.04(+0.57%)
Oct 11, 2021 7.566 7.673 7.507 7.532 364,662 -0.01(-0.11%)
Oct 08, 2021 7.678 7.703 7.537 7.541 212,638 -0.13(-1.67%)
Oct 07, 2021 7.566 7.729 7.566 7.669 361,851 +0.14(+1.82%)
Oct 06, 2021 7.515 7.648 7.438 7.532 271,861 -0.08(-1.01%)
Oct 05, 2021 7.549 7.669 7.455 7.609 300,035 +0.10(+1.37%)
Oct 04, 2021 7.644 7.716 7.472 7.507 608,299 -0.15(-2.01%)
Oct 01, 2021 7.412 7.716 7.387 7.661 430,126 +0.31(+4.19%)
Sep 30, 2021 7.626 7.635 7.361 7.352 433,192 -0.20(-2.61%)
Sep 29, 2021 7.549 7.610 7.481 7.549 310,865 -0.01(-0.11%)
Sep 28, 2021 7.875 7.896 7.541 7.558 280,621 -0.31(-3.92%)
Sep 27, 2021 7.661 8.003 7.532 7.866 431,868 +0.29(+3.84%)
Sep 24, 2021 7.669 7.738 7.575 7.575 291,945 -0.14(-1.78%)
Sep 23, 2021 7.584 7.802 7.541 7.712 335,135 +0.14(+1.81%)
Sep 22, 2021 7.575 7.695 7.575 7.575 250,675 +0.10(+1.37%)
Sep 21, 2021 7.601 7.601 7.387 7.472 303,435 -0.03(-0.46%)
Sep 20, 2021 7.489 7.558 7.344 7.507 440,699 -0.13(-1.68%)
Sep 17, 2021 7.652 7.661 7.498 7.635 1,263,529 +0.01(+0.11%)
Sep 16, 2021 7.729 7.763 7.609 7.626 251,606 -0.09(-1.11%)
Sep 15, 2021 7.601 7.729 7.566 7.712 281,927 +0.10(+1.35%)
Sep 14, 2021 7.789 7.789 7.585 7.609 333,888 -0.15(-1.98%)
Sep 13, 2021 7.738 7.806 7.652 7.763 280,161 +0.09(+1.11%)
Sep 10, 2021 7.832 7.832 7.652 7.678 346,941 -0.11(-1.43%)
Sep 09, 2021 7.909 7.909 7.780 7.789 258,731 -0.12(-1.52%)
Sep 08, 2021 8.063 8.063 7.900 7.909 199,169 -0.21(-2.53%)
Sep 07, 2021 8.303 8.319 8.101 8.114 271,282 -0.20(-2.37%)
Sep 03, 2021 8.320 8.354 8.248 8.311 290,963 +0.00(+0.00%)
Sep 02, 2021 8.260 8.337 8.183 8.311 396,774 +0.09(+1.15%)
Sep 01, 2021 8.071 8.260 7.977 8.217 453,881 +0.20(+2.45%)
Aug 31, 2021 7.960 8.046 7.875 8.020 370,683 +0.10(+1.30%)
Aug 30, 2021 8.046 8.106 7.883 7.917 246,386 -0.11(-1.39%)
Aug 27, 2021 7.686 8.046 7.686 8.029 399,540 +0.37(+4.80%)
Aug 26, 2021 7.635 7.686 7.515 7.661 394,687 -0.01(-0.17%)
Aug 25, 2021 7.699 7.767 7.639 7.673 329,553 -0.04(-0.55%)
Aug 24, 2021 7.673 7.801 7.673 7.716 227,903 +0.04(+0.55%)
Aug 23, 2021 7.656 7.724 7.537 7.673 337,022 +0.09(+1.23%)
Aug 20, 2021 7.359 7.584 7.324 7.580 416,053 +0.22(+3.00%)
Aug 19, 2021 7.503 7.529 7.342 7.359 606,878 -0.21(-2.81%)
Aug 18, 2021 7.724 7.828 7.563 7.571 309,168 -0.20(-2.62%)
Aug 17, 2021 7.954 7.954 7.665 7.775 561,807 -0.25(-3.07%)
Aug 16, 2021 8.073 8.120 7.924 8.022 284,154 -0.07(-0.84%)
Aug 13, 2021 7.937 8.098 7.826 8.090 668,826 +0.14(+1.71%)
Aug 12, 2021 7.911 7.962 7.835 7.954 351,128 +0.05(+0.65%)
Aug 11, 2021 7.758 7.907 7.647 7.903 447,337 +0.21(+2.76%)
Aug 10, 2021 7.521 7.699 7.453 7.690 381,056 +0.15(+2.03%)
Aug 09, 2021 7.605 7.605 7.444 7.537 267,081 -0.05(-0.67%)
Aug 06, 2021 7.521 7.614 7.444 7.588 344,882 +0.14(+1.82%)
Aug 05, 2021 7.359 7.487 7.317 7.453 369,871 +0.11(+1.50%)
Aug 04, 2021 7.444 7.512 7.257 7.342 417,615 -0.24(-3.14%)
Aug 03, 2021 7.521 7.648 7.402 7.580 449,312 +0.08(+1.02%)
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.