Acco Brands Corp (NY: ACCO )

8.740 USD +0.060 (+0.69%)
Official Closing Price Updated: 7:16 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 8.710 8.820 8.560 8.740 480,422 +0.06(+0.69%)
Feb 23, 2021 8.990 9.360 8.680 8.680 855,988 -0.27(-3.02%)
Feb 22, 2021 8.350 8.970 8.350 8.950 1,195,504 +0.63(+7.57%)
Feb 19, 2021 8.240 8.330 8.040 8.320 972,900 +0.09(+1.09%)
Feb 18, 2021 8.370 8.414 8.170 8.230 1,093,313 -0.20(-2.37%)
Feb 17, 2021 8.120 8.780 8.080 8.430 865,610 -0.40(-4.53%)
Feb 16, 2021 9.010 9.050 8.790 8.830 312,137 -0.17(-1.89%)
Feb 12, 2021 8.950 9.150 8.920 9.000 247,000 -0.04(-0.44%)
Feb 11, 2021 9.260 9.380 8.980 9.040 377,157 -0.17(-1.85%)
Feb 10, 2021 9.410 9.560 9.160 9.210 337,554 -0.16(-1.71%)
Feb 09, 2021 9.310 9.457 9.230 9.370 318,626 +0.08(+0.86%)
Feb 08, 2021 8.900 9.320 8.900 9.290 422,274 +0.43(+4.85%)
Feb 05, 2021 8.950 8.950 8.680 8.860 318,100 +0.01(+0.11%)
Feb 04, 2021 8.560 8.860 8.540 8.850 308,682 +0.31(+3.63%)
Feb 03, 2021 8.330 8.560 8.310 8.540 257,576 +0.14(+1.67%)
Feb 02, 2021 8.450 8.450 8.320 8.400 253,628 +0.04(+0.48%)
Feb 01, 2021 8.150 8.400 7.970 8.360 368,595 +0.27(+3.34%)
Jan 29, 2021 8.330 8.350 8.070 8.090 459,500 -0.25(-3.00%)
Jan 28, 2021 8.390 8.520 8.310 8.340 329,079 +0.05(+0.60%)
Jan 27, 2021 8.550 8.610 8.240 8.290 437,241 -0.44(-5.04%)
Jan 26, 2021 8.700 8.760 8.545 8.730 228,620 +0.10(+1.16%)
Jan 25, 2021 8.730 8.740 8.480 8.630 353,077 -0.17(-1.93%)
Jan 22, 2021 8.500 8.800 8.390 8.800 380,700 +0.22(+2.56%)
Jan 21, 2021 8.810 8.870 8.580 8.580 290,520 -0.29(-3.27%)
Jan 20, 2021 8.760 8.900 8.720 8.870 341,344 +0.13(+1.49%)
Jan 19, 2021 8.870 8.920 8.720 8.740 367,496 -0.09(-1.02%)
Jan 15, 2021 8.670 8.850 8.555 8.830 334,600 -0.01(-0.11%)
Jan 14, 2021 8.820 8.970 8.780 8.840 222,603 +0.07(+0.80%)
Jan 13, 2021 8.980 9.040 8.720 8.770 297,514 -0.24(-2.66%)
Jan 12, 2021 8.580 9.010 8.500 9.010 377,736 +0.49(+5.75%)
Jan 11, 2021 8.490 8.600 8.490 8.520 332,870 -0.12(-1.39%)
Jan 08, 2021 8.780 8.780 8.315 8.640 391,800 -0.09(-1.03%)
Jan 07, 2021 8.900 8.900 8.640 8.730 412,318 -0.11(-1.24%)
Jan 06, 2021 8.720 9.080 8.680 8.840 862,520 +0.31(+3.63%)
Jan 05, 2021 8.250 8.560 8.225 8.530 455,015 +0.26(+3.14%)
Jan 04, 2021 8.550 8.615 8.210 8.270 542,882 -0.18(-2.13%)
Dec 31, 2020 8.450 8.450 8.450 292,160 +0.10(+1.20%)
Dec 30, 2020 8.310 8.460 8.260 8.350 292,160 +0.04(+0.48%)
Dec 29, 2020 8.640 8.650 8.285 8.310 391,920 -0.25(-2.92%)
Dec 28, 2020 8.590 8.720 8.495 8.560 405,957 +0.03(+0.35%)
Dec 24, 2020 8.500 8.540 8.340 8.530 290,200 +0.05(+0.59%)
Dec 23, 2020 8.800 8.850 8.430 8.480 571,857 -0.24(-2.75%)
Dec 22, 2020 8.610 8.775 8.435 8.720 1,145,631 +0.07(+0.81%)
Dec 21, 2020 8.620 8.750 8.430 8.650 782,149 -0.30(-3.35%)
Dec 18, 2020 9.020 9.030 8.660 8.950 2,203,400 -0.07(-0.78%)
Dec 17, 2020 8.840 9.050 8.760 9.020 717,568 +0.25(+2.85%)
Dec 16, 2020 8.760 8.850 8.700 8.770 618,098 +0.08(+0.92%)
Dec 15, 2020 8.570 8.740 8.440 8.690 537,847 +0.17(+2.00%)
Dec 14, 2020 8.670 8.750 8.520 8.520 741,938 -0.01(-0.12%)
Dec 11, 2020 8.340 8.560 8.340 8.530 533,400 +0.05(+0.59%)
Dec 10, 2020 8.390 8.555 8.350 8.480 498,734 +0.01(+0.12%)
Dec 09, 2020 8.300 8.540 8.230 8.470 603,412 +0.20(+2.42%)
Dec 08, 2020 8.240 8.360 8.165 8.270 484,634 -0.03(-0.36%)
Dec 07, 2020 8.600 8.635 8.280 8.300 544,569 -0.24(-2.81%)
Dec 04, 2020 8.220 8.610 8.150 8.540 490,000 +0.39(+4.79%)
Dec 03, 2020 8.030 8.330 7.910 8.150 571,171 +0.16(+2.00%)
Dec 02, 2020 7.710 8.035 7.650 7.990 512,830 +0.24(+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.