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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 7.289 7.289 7.289 338,689 +0.09(+1.20%)
Dec 30, 2020 7.168 7.298 7.125 7.203 338,689 +0.03(+0.48%)
Dec 29, 2020 7.453 7.462 7.147 7.168 454,336 -0.22(-2.92%)
Dec 28, 2020 7.410 7.522 7.328 7.384 470,609 +0.03(+0.35%)
Dec 24, 2020 7.332 7.367 7.194 7.358 336,417 +0.04(+0.59%)
Dec 23, 2020 7.591 7.634 7.272 7.315 662,930 -0.21(-2.75%)
Dec 22, 2020 7.427 7.569 7.276 7.522 1,328,083 +0.06(+0.81%)
Dec 21, 2020 7.436 7.548 7.272 7.462 906,713 -0.26(-3.35%)
Dec 18, 2020 7.781 7.789 7.470 7.720 2,554,311 -0.06(-0.78%)
Dec 17, 2020 7.626 7.807 7.557 7.781 831,847 +0.22(+2.85%)
Dec 16, 2020 7.557 7.634 7.505 7.565 716,535 +0.07(+0.92%)
Dec 15, 2020 7.393 7.539 7.281 7.496 623,504 +0.15(+2.00%)
Dec 14, 2020 7.479 7.548 7.350 7.350 860,098 -0.01(-0.12%)
Dec 11, 2020 7.194 7.384 7.194 7.358 618,348 +0.04(+0.59%)
Dec 10, 2020 7.237 7.380 7.203 7.315 578,161 +0.01(+0.12%)
Dec 09, 2020 7.160 7.367 7.099 7.306 699,510 +0.17(+2.42%)
Dec 08, 2020 7.108 7.212 7.043 7.134 561,816 -0.03(-0.36%)
Dec 07, 2020 7.419 7.449 7.142 7.160 631,296 -0.21(-2.81%)
Dec 04, 2020 7.091 7.427 7.030 7.367 568,036 +0.34(+4.79%)
Dec 03, 2020 6.927 7.186 6.823 7.030 662,135 +0.14(+2.00%)
Dec 02, 2020 6.651 6.931 6.599 6.892 594,502 +0.21(+3.10%)
Dec 01, 2020 6.625 6.797 6.608 6.685 452,629 +0.08(+1.17%)
Nov 30, 2020 6.866 6.892 6.573 6.608 817,193 -0.28(-4.01%)
Nov 27, 2020 6.910 7.073 6.780 6.884 240,662 -0.11(-1.60%)
Nov 25, 2020 7.142 7.177 6.948 6.996 511,233 -0.22(-3.11%)
Nov 24, 2020 6.944 7.246 6.858 7.220 750,817 +0.41(+6.08%)
Nov 23, 2020 6.599 6.910 6.590 6.806 781,416 +0.28(+4.30%)
Nov 20, 2020 6.338 6.534 6.312 6.526 606,591 +0.12(+1.87%)
Nov 19, 2020 6.551 6.697 6.312 6.406 860,548 -0.27(-3.97%)
Nov 18, 2020 6.611 6.727 6.517 6.671 818,687 +0.13(+1.96%)
Nov 17, 2020 6.611 6.688 6.355 6.543 1,115,647 -0.12(-1.80%)
Nov 16, 2020 6.098 6.688 6.090 6.663 1,289,703 +0.77(+13.06%)
Nov 13, 2020 5.816 5.961 5.705 5.893 869,548 +0.15(+2.68%)
Nov 12, 2020 6.072 6.081 5.653 5.739 1,156,405 -0.02(-0.30%)
Nov 11, 2020 5.782 5.953 5.645 5.756 718,589 +0.08(+1.36%)
Nov 10, 2020 5.773 5.906 5.675 5.679 835,687 -0.03(-0.60%)
Nov 09, 2020 5.414 5.773 5.217 5.713 1,148,038 +0.80(+16.17%)
Nov 06, 2020 4.952 5.038 4.909 4.918 492,475 -0.03(-0.52%)
Nov 05, 2020 4.849 5.063 4.849 4.943 341,015 +0.13(+2.66%)
Nov 04, 2020 4.943 4.943 4.764 4.815 483,645 -0.21(-4.09%)
Nov 03, 2020 5.012 5.080 4.901 5.020 1,596,376 +0.14(+2.80%)
Nov 02, 2020 4.610 4.901 4.554 4.884 649,328 +0.38(+8.35%)
Oct 30, 2020 4.695 4.764 4.447 4.507 937,129 -0.27(-5.56%)
Oct 29, 2020 4.798 4.884 4.601 4.772 806,981 -0.03(-0.71%)
Oct 28, 2020 4.969 4.969 4.653 4.807 995,825 -0.27(-5.23%)
Oct 27, 2020 5.277 5.294 5.059 5.072 830,917 -0.26(-4.82%)
Oct 26, 2020 5.414 5.472 5.286 5.328 603,250 -0.18(-3.26%)
Oct 23, 2020 5.576 5.666 5.320 5.508 978,987 -0.08(-1.38%)
Oct 22, 2020 5.551 5.611 5.465 5.585 698,714 +0.06(+1.08%)
Oct 21, 2020 5.448 5.564 5.440 5.525 652,900 +0.05(+0.94%)
Oct 20, 2020 5.559 5.602 5.474 5.474 344,055 -0.03(-0.62%)
Oct 19, 2020 5.636 5.705 5.482 5.508 301,903 -0.15(-2.57%)
Oct 16, 2020 5.688 5.765 5.636 5.653 440,094 -0.05(-0.90%)
Oct 15, 2020 5.619 5.730 5.568 5.705 431,684 -0.01(-0.15%)
Oct 14, 2020 5.679 5.786 5.679 5.713 473,190 +0.02(+0.30%)
Oct 13, 2020 5.576 5.765 5.371 5.696 507,621 +0.03(+0.45%)
Oct 12, 2020 5.559 5.765 5.457 5.670 450,940 +0.12(+2.16%)
Oct 09, 2020 5.559 5.645 5.474 5.551 452,137 +0.04(+0.78%)
Oct 08, 2020 5.457 5.559 5.384 5.508 445,801 +0.13(+2.38%)
Oct 07, 2020 5.268 5.448 5.226 5.380 601,666 +0.15(+2.95%)
Oct 06, 2020 5.345 5.427 5.217 5.226 631,521 -0.05(-0.97%)
Oct 05, 2020 5.097 5.311 5.063 5.277 512,221 +0.20(+3.87%)
Oct 02, 2020 4.849 5.132 4.849 5.080 392,039 +0.14(+2.77%)
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.