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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 29, 2021 7.412 7.518 7.169 7.186 736,153 -0.20(-2.71%)
Oct 28, 2021 7.273 7.403 7.151 7.386 962,634 +0.17(+2.41%)
Oct 27, 2021 7.560 7.759 7.160 7.212 1,268,974 -0.55(-7.05%)
Oct 26, 2021 7.725 7.759 816,826 +0.06(+0.79%)
Oct 25, 2021 7.699 7.712 7.586 7.699 643,074 -0.05(-0.67%)
Oct 22, 2021 7.872 7.933 7.733 7.751 724,887 -0.11(-1.44%)
Oct 21, 2021 7.898 7.994 7.829 7.864 317,400 -0.08(-0.98%)
Oct 20, 2021 7.803 8.016 7.742 7.942 371,210 +0.15(+1.90%)
Oct 19, 2021 7.820 7.820 7.707 7.794 264,069 +0.02(+0.22%)
Oct 18, 2021 7.586 7.794 7.560 7.777 333,907 +0.10(+1.36%)
Oct 15, 2021 7.959 7.994 7.673 7.673 345,769 -0.10(-1.34%)
Oct 14, 2021 7.794 7.855 7.717 7.777 305,270 +0.06(+0.79%)
Oct 13, 2021 7.690 7.716 7.534 7.716 254,686 +0.03(+0.34%)
Oct 12, 2021 7.690 7.722 7.612 7.690 220,284 +0.04(+0.57%)
Oct 11, 2021 7.681 7.790 7.620 7.646 359,213 -0.01(-0.11%)
Oct 08, 2021 7.794 7.820 7.651 7.655 209,461 -0.13(-1.67%)
Oct 07, 2021 7.681 7.846 7.681 7.785 356,444 +0.14(+1.82%)
Oct 06, 2021 7.629 7.764 7.551 7.646 267,800 -0.08(-1.01%)
Oct 05, 2021 7.664 7.785 7.568 7.725 295,553 +0.10(+1.37%)
Oct 04, 2021 7.759 7.833 7.586 7.620 599,211 -0.16(-2.01%)
Oct 01, 2021 7.525 7.833 7.499 7.777 423,699 +0.31(+4.19%)
Sep 30, 2021 7.742 7.751 7.473 7.464 426,720 -0.20(-2.61%)
Sep 29, 2021 7.664 7.725 7.594 7.664 306,221 -0.01(-0.11%)
Sep 28, 2021 7.994 8.016 7.655 7.673 276,429 -0.31(-3.92%)
Sep 27, 2021 7.777 8.124 7.646 7.985 425,415 +0.30(+3.84%)
Sep 24, 2021 7.785 7.855 7.690 7.690 287,583 -0.14(-1.78%)
Sep 23, 2021 7.699 7.920 7.655 7.829 330,128 +0.14(+1.81%)
Sep 22, 2021 7.690 7.812 7.690 7.690 246,930 +0.10(+1.37%)
Sep 21, 2021 7.716 7.716 7.499 7.586 298,902 -0.03(-0.46%)
Sep 20, 2021 7.603 7.673 7.455 7.620 434,115 -0.13(-1.68%)
Sep 17, 2021 7.768 7.777 7.612 7.751 1,244,652 +0.01(+0.11%)
Sep 16, 2021 7.846 7.881 7.725 7.742 247,847 -0.09(-1.11%)
Sep 15, 2021 7.716 7.846 7.681 7.829 277,715 +0.10(+1.35%)
Sep 14, 2021 7.907 7.907 7.700 7.725 328,900 -0.16(-1.98%)
Sep 13, 2021 7.855 7.925 7.768 7.881 275,975 +0.09(+1.11%)
Sep 10, 2021 7.951 7.951 7.768 7.794 341,757 -0.11(-1.43%)
Sep 09, 2021 8.029 8.029 7.898 7.907 254,865 -0.12(-1.52%)
Sep 08, 2021 8.185 8.185 8.020 8.029 196,193 -0.21(-2.53%)
Sep 07, 2021 8.428 8.445 8.224 8.237 267,229 -0.20(-2.37%)
Sep 03, 2021 8.446 8.481 8.373 8.437 286,616 +0.00(+0.00%)
Sep 02, 2021 8.385 8.463 8.307 8.437 390,846 +0.10(+1.15%)
Sep 01, 2021 8.194 8.385 8.098 8.342 447,100 +0.20(+2.45%)
Aug 31, 2021 8.081 8.168 7.994 8.142 365,145 +0.10(+1.30%)
Aug 30, 2021 8.168 8.229 8.003 8.037 242,705 -0.11(-1.39%)
Aug 27, 2021 7.803 8.168 7.803 8.150 393,571 +0.37(+4.80%)
Aug 26, 2021 7.751 7.803 7.629 7.777 388,790 -0.01(-0.17%)
Aug 25, 2021 7.816 7.885 7.755 7.790 324,630 -0.04(-0.55%)
Aug 24, 2021 7.790 7.919 7.790 7.833 224,498 +0.04(+0.55%)
Aug 23, 2021 7.773 7.842 7.652 7.790 331,987 +0.09(+1.23%)
Aug 20, 2021 7.471 7.699 7.435 7.695 409,837 +0.22(+3.00%)
Aug 19, 2021 7.617 7.643 7.453 7.471 597,811 -0.22(-2.81%)
Aug 18, 2021 7.842 7.947 7.678 7.686 304,549 -0.21(-2.62%)
Aug 17, 2021 8.075 8.075 7.781 7.893 553,413 -0.25(-3.07%)
Aug 16, 2021 8.195 8.243 8.044 8.144 279,909 -0.07(-0.84%)
Aug 13, 2021 8.057 8.221 7.945 8.213 658,833 +0.14(+1.71%)
Aug 12, 2021 8.031 8.083 7.954 8.075 345,882 +0.05(+0.65%)
Aug 11, 2021 7.876 8.027 7.763 8.023 440,654 +0.22(+2.76%)
Aug 10, 2021 7.635 7.816 7.566 7.807 375,363 +0.16(+2.03%)
Aug 09, 2021 7.721 7.721 7.557 7.652 263,091 -0.05(-0.67%)
Aug 06, 2021 7.635 7.729 7.557 7.704 339,729 +0.14(+1.82%)
Aug 05, 2021 7.471 7.600 7.428 7.566 364,345 +0.11(+1.50%)
Aug 04, 2021 7.557 7.626 7.367 7.453 411,376 -0.24(-3.14%)
Aug 03, 2021 7.635 7.764 7.514 7.695 442,599 +0.08(+1.02%)
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.