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

Acco Brands Corp (NY: ACCO )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2021 7.153 7.498 7.093 7.386 811,131 +0.40(+5.68%)
Feb 26, 2021 7.205 7.265 6.989 6.989 639,635 -0.22(-3.11%)
Feb 25, 2021 7.558 7.610 7.213 7.213 526,283 -0.33(-4.35%)
Feb 24, 2021 7.515 7.610 7.386 7.541 556,794 +0.05(+0.69%)
Feb 23, 2021 7.757 8.076 7.489 7.489 992,064 -0.23(-3.02%)
Feb 22, 2021 7.205 7.740 7.205 7.722 1,385,552 +0.54(+7.57%)
Feb 19, 2021 7.110 7.187 6.937 7.179 1,127,561 +0.08(+1.09%)
Feb 18, 2021 7.222 7.260 7.049 7.101 1,267,116 -0.17(-2.37%)
Feb 17, 2021 7.006 7.576 6.972 7.274 1,003,215 -0.35(-4.53%)
Feb 16, 2021 7.774 7.809 7.584 7.619 361,757 -0.15(-1.89%)
Feb 12, 2021 7.722 7.895 7.696 7.766 286,265 -0.03(-0.44%)
Feb 11, 2021 7.990 8.093 7.748 7.800 437,113 -0.15(-1.85%)
Feb 10, 2021 8.119 8.249 7.904 7.947 391,214 -0.14(-1.71%)
Feb 09, 2021 8.033 8.160 7.964 8.085 369,277 +0.07(+0.86%)
Feb 08, 2021 7.679 8.042 7.679 8.016 489,402 +0.37(+4.85%)
Feb 05, 2021 7.722 7.722 7.489 7.645 368,668 +0.01(+0.11%)
Feb 04, 2021 7.386 7.645 7.369 7.636 357,753 +0.27(+3.63%)
Feb 03, 2021 7.187 7.386 7.170 7.369 298,522 +0.12(+1.67%)
Feb 02, 2021 7.291 7.291 7.179 7.248 293,947 +0.03(+0.48%)
Feb 01, 2021 7.032 7.248 6.877 7.213 427,190 +0.23(+3.34%)
Jan 29, 2021 7.187 7.205 6.963 6.980 532,546 -0.22(-3.00%)
Jan 28, 2021 7.239 7.351 7.170 7.196 381,392 +0.04(+0.60%)
Jan 27, 2021 7.377 7.429 7.110 7.153 506,749 -0.38(-5.04%)
Jan 26, 2021 7.507 7.558 7.373 7.533 264,963 +0.09(+1.16%)
Jan 25, 2021 7.533 7.541 7.317 7.446 409,205 -0.15(-1.93%)
Jan 22, 2021 7.334 7.593 7.239 7.593 441,219 +0.19(+2.56%)
Jan 21, 2021 7.602 7.653 7.403 7.403 336,703 -0.25(-3.27%)
Jan 20, 2021 7.558 7.679 7.524 7.653 395,607 +0.11(+1.49%)
Jan 19, 2021 7.653 7.696 7.524 7.541 425,916 -0.08(-1.02%)
Jan 15, 2021 7.481 7.636 7.382 7.619 387,791 -0.01(-0.11%)
Jan 14, 2021 7.610 7.740 7.576 7.627 257,990 +0.06(+0.80%)
Jan 13, 2021 7.748 7.800 7.524 7.567 344,809 -0.21(-2.66%)
Jan 12, 2021 7.403 7.774 7.334 7.774 437,784 +0.42(+5.75%)
Jan 11, 2021 7.325 7.420 7.325 7.351 385,786 -0.10(-1.39%)
Jan 08, 2021 7.576 7.576 7.174 7.455 454,084 -0.08(-1.03%)
Jan 07, 2021 7.679 7.679 7.455 7.533 477,864 -0.09(-1.24%)
Jan 06, 2021 7.524 7.835 7.489 7.627 999,634 +0.27(+3.63%)
Jan 05, 2021 7.118 7.386 7.097 7.360 527,348 +0.22(+3.14%)
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.