Skip to main content

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.714 7.764 7.527 7.740 582,535 +0.06(+0.77%)
May 27, 2021 7.748 7.799 7.680 7.680 861,385 +0.01(+0.11%)
May 26, 2021 7.697 7.723 7.595 7.672 667,905 +0.01(+0.17%)
May 25, 2021 8.038 8.081 7.659 7.659 653,311 -0.41(-5.12%)
May 24, 2021 8.106 8.114 8.010 8.072 481,730 +0.00(+0.00%)
May 21, 2021 8.106 8.173 8.005 8.072 321,085 +0.04(+0.53%)
May 20, 2021 8.097 8.097 7.903 8.030 391,890 -0.05(-0.63%)
May 19, 2021 8.089 8.097 7.861 8.081 634,723 -0.07(-0.83%)
May 18, 2021 8.156 8.232 8.089 8.148 728,341 +0.01(+0.10%)
May 17, 2021 8.140 8.182 7.971 8.140 655,727 +0.00(+0.00%)
May 14, 2021 8.232 8.241 8.097 8.140 527,531 -0.03(-0.31%)
May 13, 2021 7.768 8.189 7.760 8.165 685,409 +0.39(+4.99%)
May 12, 2021 7.912 7.979 7.726 7.777 945,128 -0.12(-1.50%)
May 11, 2021 7.566 8.013 7.566 7.895 2,903,725 +0.23(+2.97%)
May 10, 2021 7.718 7.794 7.596 7.667 496,435 -0.03(-0.33%)
May 07, 2021 7.499 7.693 7.473 7.693 447,289 +0.14(+1.90%)
May 06, 2021 7.642 7.659 7.423 7.549 295,976 -0.06(-0.78%)
May 05, 2021 7.617 7.617 7.431 7.608 410,166 +0.07(+0.89%)
May 04, 2021 7.482 7.642 7.313 7.541 436,894 +0.05(+0.68%)
May 03, 2021 7.347 7.549 7.330 7.490 410,050 +0.25(+3.50%)
Apr 30, 2021 7.296 7.296 7.178 7.237 654,787 -0.12(-1.61%)
Apr 29, 2021 7.608 7.608 7.338 7.355 571,742 -0.15(-2.02%)
Apr 28, 2021 7.574 7.844 7.347 7.507 1,073,926 +0.27(+3.73%)
Apr 27, 2021 7.237 7.305 7.178 7.237 398,710 +0.03(+0.35%)
Apr 26, 2021 7.330 7.423 7.195 7.212 262,844 -0.09(-1.27%)
Apr 23, 2021 7.136 7.330 7.060 7.305 307,654 +0.19(+2.73%)
Apr 22, 2021 7.161 7.262 7.085 7.111 285,626 -0.01(-0.12%)
Apr 21, 2021 7.051 7.170 7.043 7.119 405,048 +0.06(+0.84%)
Apr 20, 2021 7.237 7.279 6.900 7.060 589,608 -0.23(-3.12%)
Apr 19, 2021 7.439 7.456 7.250 7.288 370,985 -0.18(-2.37%)
Apr 16, 2021 7.583 7.676 7.439 7.465 331,009 -0.01(-0.11%)
Apr 15, 2021 7.439 7.490 7.338 7.473 333,623 +0.08(+1.03%)
Apr 14, 2021 7.262 7.503 7.262 7.397 441,925 +0.13(+1.86%)
Apr 13, 2021 7.060 7.406 6.985 7.262 883,695 +0.17(+2.38%)
Apr 12, 2021 7.060 7.127 7.018 7.094 353,150 +0.08(+1.08%)
Apr 09, 2021 7.077 7.119 7.001 7.018 207,473 -0.04(-0.60%)
Apr 08, 2021 7.094 7.102 6.963 7.060 334,786 -0.04(-0.59%)
Apr 07, 2021 7.178 7.237 7.043 7.102 435,461 -0.07(-0.94%)
Apr 06, 2021 7.271 7.334 7.157 7.170 429,411 -0.10(-1.39%)
Apr 05, 2021 7.102 7.296 7.009 7.271 639,858 +0.24(+3.36%)
Apr 01, 2021 7.186 7.186 6.976 7.035 537,416 -0.08(-1.18%)
Mar 31, 2021 6.967 7.203 6.967 7.119 772,151 +0.19(+2.68%)
Mar 30, 2021 6.908 7.060 6.900 6.933 497,433 +0.00(+0.00%)
Mar 29, 2021 6.917 7.161 6.917 6.933 654,950 -0.04(-0.60%)
Mar 26, 2021 6.933 7.043 6.815 6.976 591,359 +0.15(+2.23%)
Mar 25, 2021 6.697 6.891 6.512 6.824 841,683 +0.13(+1.89%)
Mar 24, 2021 6.832 7.077 6.697 6.697 890,175 -0.04(-0.63%)
Mar 23, 2021 6.992 7.026 6.731 6.739 762,771 -0.30(-4.31%)
Mar 22, 2021 7.499 7.499 7.026 7.043 731,951 -0.39(-5.22%)
Mar 19, 2021 7.431 7.667 7.347 7.431 2,009,769 +0.03(+0.34%)
Mar 18, 2021 7.364 7.701 7.296 7.406 678,664 +0.05(+0.69%)
Mar 17, 2021 7.262 7.380 7.119 7.355 812,792 +0.05(+0.69%)
Mar 16, 2021 7.473 7.473 7.165 7.305 549,962 -0.16(-2.20%)
Mar 15, 2021 7.394 7.469 7.184 7.469 799,451 +0.03(+0.34%)
Mar 12, 2021 7.511 7.603 7.394 7.444 529,896 -0.03(-0.34%)
Mar 11, 2021 7.452 7.636 7.327 7.469 854,400 +0.06(+0.79%)
Mar 10, 2021 7.310 7.536 7.201 7.410 1,195,220 +0.13(+1.84%)
Mar 09, 2021 7.410 7.469 7.025 7.276 952,484 -0.05(-0.69%)
Mar 08, 2021 7.126 7.503 7.050 7.327 958,488 +0.28(+4.04%)
Mar 05, 2021 7.159 7.218 6.891 7.042 1,358,121 +0.00(+0.00%)
Mar 04, 2021 7.034 7.302 6.908 7.042 722,503 +0.02(+0.24%)
Mar 03, 2021 6.933 7.168 6.933 7.025 573,211 +0.09(+1.33%)
Mar 02, 2021 7.126 7.163 6.908 6.933 683,032 -0.23(-3.27%)
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.