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 (%)
Feb 26, 2021 6.993 7.052 6.784 6.784 658,951 -0.22(-3.11%)
Feb 25, 2021 7.337 7.387 7.002 7.002 542,176 -0.32(-4.35%)
Feb 24, 2021 7.295 7.387 7.169 7.320 573,609 +0.05(+0.69%)
Feb 23, 2021 7.530 7.839 7.270 7.270 1,022,023 -0.23(-3.02%)
Feb 22, 2021 6.993 7.513 6.993 7.496 1,427,394 +0.53(+7.57%)
Feb 19, 2021 6.901 6.977 6.734 6.968 1,161,612 +0.08(+1.09%)
Feb 18, 2021 7.010 7.047 6.843 6.893 1,305,382 -0.17(-2.37%)
Feb 17, 2021 6.801 7.354 6.767 7.060 1,033,511 -0.34(-4.53%)
Feb 16, 2021 7.546 7.580 7.362 7.396 372,681 -0.14(-1.89%)
Feb 12, 2021 7.496 7.664 7.471 7.538 294,910 -0.03(-0.44%)
Feb 11, 2021 7.756 7.856 7.521 7.571 450,313 -0.14(-1.85%)
Feb 10, 2021 7.881 8.007 7.672 7.714 403,029 -0.13(-1.71%)
Feb 09, 2021 7.798 7.921 7.731 7.848 380,429 +0.07(+0.86%)
Feb 08, 2021 7.454 7.806 7.454 7.781 504,182 +0.36(+4.85%)
Feb 05, 2021 7.496 7.496 7.270 7.421 379,801 +0.01(+0.11%)
Feb 04, 2021 7.169 7.421 7.153 7.412 368,556 +0.26(+3.63%)
Feb 03, 2021 6.977 7.169 6.960 7.153 307,537 +0.12(+1.67%)
Feb 02, 2021 7.077 7.077 6.968 7.035 302,824 +0.03(+0.48%)
Feb 01, 2021 6.826 7.035 6.675 7.002 440,091 +0.23(+3.34%)
Jan 29, 2021 6.977 6.993 6.759 6.776 548,628 -0.21(-3.00%)
Jan 28, 2021 7.027 7.136 6.960 6.985 392,910 +0.04(+0.60%)
Jan 27, 2021 7.161 7.211 6.901 6.943 522,052 -0.37(-5.04%)
Jan 26, 2021 7.287 7.337 7.157 7.312 272,965 +0.08(+1.16%)
Jan 25, 2021 7.312 7.320 7.102 7.228 421,563 -0.14(-1.93%)
Jan 22, 2021 7.119 7.370 7.027 7.370 454,544 +0.18(+2.56%)
Jan 21, 2021 7.379 7.429 7.186 7.186 346,871 -0.24(-3.27%)
Jan 20, 2021 7.337 7.454 7.303 7.429 407,554 +0.11(+1.49%)
Jan 19, 2021 7.429 7.471 7.303 7.320 438,778 -0.08(-1.02%)
Jan 15, 2021 7.261 7.412 7.165 7.396 399,502 -0.01(-0.11%)
Jan 14, 2021 7.387 7.513 7.354 7.404 265,781 +0.06(+0.80%)
Jan 13, 2021 7.521 7.571 7.303 7.345 355,222 -0.20(-2.66%)
Jan 12, 2021 7.186 7.546 7.119 7.546 451,005 +0.41(+5.75%)
Jan 11, 2021 7.111 7.203 7.111 7.136 397,436 -0.10(-1.39%)
Jan 08, 2021 7.354 7.354 6.964 7.236 467,797 -0.08(-1.03%)
Jan 07, 2021 7.454 7.454 7.236 7.312 492,294 -0.09(-1.24%)
Jan 06, 2021 7.303 7.605 7.270 7.404 1,029,822 +0.26(+3.63%)
Jan 05, 2021 6.910 7.169 6.889 7.144 543,273 +0.22(+3.14%)
Jan 04, 2021 7.161 7.215 6.876 6.926 648,184 -0.15(-2.13%)
Dec 31, 2020 7.077 7.077 7.077 348,830 +0.08(+1.20%)
Dec 30, 2020 6.960 7.086 6.918 6.993 348,830 +0.03(+0.48%)
Dec 29, 2020 7.236 7.245 6.939 6.960 467,940 -0.21(-2.92%)
Dec 28, 2020 7.194 7.303 7.115 7.169 484,700 +0.03(+0.35%)
Dec 24, 2020 7.119 7.153 6.985 7.144 346,489 +0.04(+0.59%)
Dec 23, 2020 7.370 7.412 7.060 7.102 682,779 -0.20(-2.75%)
Dec 22, 2020 7.211 7.349 7.065 7.303 1,367,848 +0.06(+0.81%)
Dec 21, 2020 7.220 7.329 7.060 7.245 933,861 -0.25(-3.35%)
Dec 18, 2020 7.555 7.563 7.253 7.496 2,630,791 -0.06(-0.78%)
Dec 17, 2020 7.404 7.580 7.337 7.555 856,754 +0.21(+2.85%)
Dec 16, 2020 7.337 7.412 7.287 7.345 737,989 +0.07(+0.92%)
Dec 15, 2020 7.178 7.320 7.069 7.278 642,172 +0.14(+2.00%)
Dec 14, 2020 7.261 7.329 7.136 7.136 885,851 -0.01(-0.12%)
Dec 11, 2020 6.985 7.169 6.985 7.144 636,863 +0.04(+0.59%)
Dec 10, 2020 7.027 7.165 6.993 7.102 595,473 +0.01(+0.12%)
Dec 09, 2020 6.952 7.153 6.893 7.094 720,455 +0.17(+2.42%)
Dec 08, 2020 6.901 7.002 6.839 6.926 578,638 -0.03(-0.36%)
Dec 07, 2020 7.203 7.232 6.935 6.952 650,198 -0.20(-2.81%)
Dec 04, 2020 6.885 7.211 6.826 7.153 585,044 +0.33(+4.79%)
Dec 03, 2020 6.725 6.977 6.625 6.826 681,960 +0.13(+2.00%)
Dec 02, 2020 6.457 6.730 6.407 6.692 612,303 +0.20(+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.