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

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
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 (%)
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.