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

Acco Brands Corp (NY: ACCO )

4.870 -0.040 (-0.81%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 25, 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 (%)
Dec 31, 2021 7.354 7.385 7.283 7.345 261,190 +0.01(+0.12%)
Dec 30, 2021 7.381 7.461 7.327 7.336 378,693 -0.04(-0.60%)
Dec 29, 2021 7.318 7.434 7.292 7.381 540,310 +0.09(+1.22%)
Dec 28, 2021 7.212 7.372 7.212 7.292 420,757 +0.06(+0.86%)
Dec 27, 2021 7.149 7.247 7.096 7.229 352,583 +0.07(+0.99%)
Dec 23, 2021 7.194 7.265 7.141 7.158 557,349 +0.03(+0.37%)
Dec 22, 2021 7.123 7.194 7.025 7.132 475,001 +0.01(+0.12%)
Dec 21, 2021 7.016 7.238 7.016 7.123 762,192 +0.20(+2.82%)
Dec 20, 2021 7.114 7.114 6.740 6.927 1,029,466 -0.29(-4.06%)
Dec 17, 2021 7.247 7.398 7.194 7.221 770,908 -0.06(-0.85%)
Dec 16, 2021 7.336 7.416 7.274 7.283 438,547 +0.03(+0.37%)
Dec 15, 2021 7.158 7.283 7.020 7.256 745,647 +0.13(+1.87%)
Dec 14, 2021 7.203 7.345 7.083 7.123 749,366 -0.09(-1.23%)
Dec 13, 2021 7.283 7.363 7.194 7.212 449,832 -0.11(-1.46%)
Dec 10, 2021 7.505 7.514 7.318 7.318 389,790 -0.17(-2.26%)
Dec 09, 2021 7.470 7.532 7.407 7.487 574,785 -0.05(-0.71%)
Dec 08, 2021 7.558 7.621 7.527 7.541 521,526 -0.04(-0.47%)
Dec 07, 2021 7.612 7.736 7.541 7.576 396,186 +0.00(+0.00%)
Dec 06, 2021 7.550 7.683 7.487 7.576 672,383 +0.17(+2.28%)
Dec 03, 2021 7.443 7.470 7.283 7.407 729,344 +0.04(+0.48%)
Dec 02, 2021 7.176 7.425 7.141 7.372 547,457 +0.28(+3.88%)
Dec 01, 2021 7.594 7.634 7.078 7.096 652,625 -0.25(-3.39%)
Nov 30, 2021 7.647 7.790 7.341 7.345 1,193,943 -0.41(-5.28%)
Nov 29, 2021 7.665 7.825 7.594 7.754 1,227,048 +0.20(+2.59%)
Nov 26, 2021 7.514 7.741 7.284 7.558 522,214 -0.31(-3.95%)
Nov 24, 2021 7.719 7.879 7.682 7.870 311,168 +0.12(+1.49%)
Nov 23, 2021 7.665 7.870 7.612 7.754 1,085,358 +0.08(+1.10%)
Nov 22, 2021 7.476 7.722 7.471 7.670 767,000 +0.22(+2.96%)
Nov 19, 2021 7.379 7.484 7.361 7.449 478,285 -0.03(-0.35%)
Nov 18, 2021 7.714 7.511 7.484 7.476 688,208 -0.22(-2.86%)
Nov 17, 2021 7.811 7.819 7.634 7.696 473,478 -0.15(-1.91%)
Nov 16, 2021 8.066 8.066 7.828 7.846 553,138 -0.21(-2.63%)
Nov 15, 2021 8.066 8.066 7.952 8.057 338,883 +0.04(+0.44%)
Nov 12, 2021 8.146 8.225 8.005 8.022 385,328 -0.11(-1.41%)
Nov 11, 2021 8.172 8.287 8.084 8.137 372,718 -0.03(-0.32%)
Nov 10, 2021 8.093 8.163 484,588 +0.05(+0.65%)
Nov 09, 2021 8.057 8.172 8.049 8.110 291,138 +0.02(+0.22%)
Nov 08, 2021 8.322 8.375 8.080 8.093 462,710 -0.20(-2.44%)
Nov 05, 2021 8.022 8.304 8.005 8.296 661,493 +0.40(+5.02%)
Nov 04, 2021 7.855 7.961 7.753 7.899 588,923 +0.21(+2.75%)
Nov 03, 2021 7.361 7.687 7.264 7.687 933,637 +0.30(+4.06%)
Nov 02, 2021 7.529 7.537 7.370 7.388 417,864 -0.18(-2.33%)
Nov 01, 2021 7.308 7.617 7.405 7.564 571,242 +0.27(+3.75%)
Oct 29, 2021 7.520 7.628 7.273 7.291 725,593 -0.20(-2.71%)
Oct 28, 2021 7.379 7.511 7.255 7.493 948,825 +0.18(+2.41%)
Oct 27, 2021 7.670 7.872 7.264 7.317 1,250,770 -0.56(-7.05%)
Oct 26, 2021 7.837 7.872 805,108 +0.06(+0.79%)
Oct 25, 2021 7.811 7.824 7.696 7.811 633,849 -0.05(-0.67%)
Oct 22, 2021 7.987 8.049 7.846 7.864 714,488 -0.11(-1.44%)
Oct 21, 2021 8.013 8.110 7.943 7.978 312,847 -0.08(-0.98%)
Oct 20, 2021 7.916 8.132 7.855 8.057 365,885 +0.15(+1.90%)
Oct 19, 2021 7.934 7.934 7.819 7.908 260,280 +0.02(+0.22%)
Oct 18, 2021 7.696 7.908 7.670 7.890 329,117 +0.11(+1.36%)
Oct 15, 2021 8.075 8.110 7.784 7.784 340,809 -0.11(-1.34%)
Oct 14, 2021 7.908 7.969 7.829 7.890 300,891 +0.06(+0.79%)
Oct 13, 2021 7.802 7.828 7.643 7.828 251,032 +0.03(+0.34%)
Oct 12, 2021 7.802 7.834 7.722 7.802 217,124 +0.04(+0.57%)
Oct 11, 2021 7.793 7.903 7.731 7.758 354,060 -0.01(-0.11%)
Oct 08, 2021 7.908 7.934 7.762 7.767 206,457 -0.13(-1.67%)
Oct 07, 2021 7.793 7.961 7.793 7.899 351,331 +0.14(+1.82%)
Oct 06, 2021 7.740 7.877 7.661 7.758 263,958 -0.08(-1.01%)
Oct 05, 2021 7.775 7.899 7.678 7.837 291,313 +0.11(+1.37%)
Oct 04, 2021 7.872 7.947 7.696 7.731 590,615 -0.16(-2.01%)
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.