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

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.716 7.765 7.529 7.741 582,390 +0.06(+0.77%)
May 27, 2021 7.750 7.801 7.682 7.682 861,170 +0.01(+0.11%)
May 26, 2021 7.699 7.724 7.597 7.673 667,738 +0.01(+0.17%)
May 25, 2021 8.040 8.083 7.661 7.661 653,148 -0.41(-5.12%)
May 24, 2021 8.108 8.116 8.012 8.074 481,610 +0.00(+0.00%)
May 21, 2021 8.108 8.175 8.007 8.074 321,005 +0.04(+0.53%)
May 20, 2021 8.099 8.099 7.905 8.032 391,792 -0.05(-0.63%)
May 19, 2021 8.091 8.099 7.863 8.083 634,564 -0.07(-0.83%)
May 18, 2021 8.158 8.234 8.091 8.150 728,159 +0.01(+0.10%)
May 17, 2021 8.142 8.184 7.973 8.142 655,563 +0.00(+0.00%)
May 14, 2021 8.234 8.243 8.099 8.142 527,399 -0.03(-0.31%)
May 13, 2021 7.770 8.191 7.762 8.167 685,238 +0.39(+4.99%)
May 12, 2021 7.914 7.981 7.728 7.779 944,892 -0.12(-1.50%)
May 11, 2021 7.568 8.015 7.568 7.897 2,902,999 +0.23(+2.97%)
May 10, 2021 7.720 7.796 7.597 7.669 496,311 -0.03(-0.33%)
May 07, 2021 7.500 7.694 7.475 7.694 447,178 +0.14(+1.90%)
May 06, 2021 7.644 7.661 7.424 7.551 295,902 -0.06(-0.78%)
May 05, 2021 7.619 7.619 7.433 7.610 410,063 +0.07(+0.89%)
May 04, 2021 7.484 7.644 7.315 7.543 436,785 +0.05(+0.68%)
May 03, 2021 7.349 7.551 7.332 7.492 409,947 +0.25(+3.50%)
Apr 30, 2021 7.298 7.298 7.180 7.239 654,623 -0.12(-1.61%)
Apr 29, 2021 7.610 7.610 7.340 7.357 571,599 -0.15(-2.02%)
Apr 28, 2021 7.576 7.846 7.349 7.509 1,073,657 +0.27(+3.73%)
Apr 27, 2021 7.239 7.306 7.180 7.239 398,610 +0.03(+0.35%)
Apr 26, 2021 7.332 7.424 7.197 7.214 262,778 -0.09(-1.27%)
Apr 23, 2021 7.138 7.332 7.062 7.306 307,577 +0.19(+2.73%)
Apr 22, 2021 7.163 7.264 7.087 7.112 285,554 -0.01(-0.12%)
Apr 21, 2021 7.053 7.171 7.045 7.121 404,947 +0.06(+0.84%)
Apr 20, 2021 7.239 7.281 6.901 7.062 589,461 -0.23(-3.13%)
Apr 19, 2021 7.441 7.458 7.252 7.289 370,893 -0.18(-2.37%)
Apr 16, 2021 7.585 7.678 7.441 7.467 330,927 -0.01(-0.11%)
Apr 15, 2021 7.441 7.492 7.340 7.475 333,540 +0.08(+1.03%)
Apr 14, 2021 7.264 7.505 7.264 7.399 441,814 +0.13(+1.86%)
Apr 13, 2021 7.062 7.408 6.987 7.264 883,474 +0.17(+2.38%)
Apr 12, 2021 7.062 7.129 7.020 7.095 353,061 +0.08(+1.08%)
Apr 09, 2021 7.079 7.121 7.003 7.020 207,422 -0.04(-0.60%)
Apr 08, 2021 7.095 7.104 6.965 7.062 334,703 -0.04(-0.59%)
Apr 07, 2021 7.180 7.239 7.045 7.104 435,352 -0.07(-0.94%)
Apr 06, 2021 7.273 7.336 7.159 7.171 429,304 -0.10(-1.39%)
Apr 05, 2021 7.104 7.298 7.011 7.273 639,699 +0.24(+3.36%)
Apr 01, 2021 7.188 7.188 6.977 7.036 537,282 -0.08(-1.18%)
Mar 31, 2021 6.969 7.205 6.969 7.121 771,958 +0.19(+2.68%)
Mar 30, 2021 6.910 7.062 6.901 6.935 497,309 +0.00(+0.00%)
Mar 29, 2021 6.918 7.163 6.918 6.935 654,786 -0.04(-0.60%)
Mar 26, 2021 6.935 7.045 6.817 6.977 591,212 +0.15(+2.22%)
Mar 25, 2021 6.699 6.893 6.513 6.825 841,473 +0.13(+1.89%)
Mar 24, 2021 6.834 7.079 6.699 6.699 889,953 -0.04(-0.63%)
Mar 23, 2021 6.994 7.028 6.733 6.741 762,580 -0.30(-4.31%)
Mar 22, 2021 7.500 7.500 7.028 7.045 731,768 -0.39(-5.22%)
Mar 19, 2021 7.433 7.669 7.349 7.433 2,009,267 +0.03(+0.34%)
Mar 18, 2021 7.365 7.703 7.298 7.408 678,495 +0.05(+0.69%)
Mar 17, 2021 7.264 7.382 7.121 7.357 812,589 +0.05(+0.69%)
Mar 16, 2021 7.475 7.475 7.167 7.306 549,824 -0.16(-2.20%)
Mar 15, 2021 7.396 7.471 7.186 7.471 799,251 +0.03(+0.34%)
Mar 12, 2021 7.513 7.605 7.396 7.446 529,764 -0.03(-0.34%)
Mar 11, 2021 7.454 7.638 7.329 7.471 854,187 +0.06(+0.79%)
Mar 10, 2021 7.312 7.538 7.203 7.412 1,194,921 +0.13(+1.84%)
Mar 09, 2021 7.412 7.471 7.027 7.278 952,246 -0.05(-0.69%)
Mar 08, 2021 7.127 7.504 7.052 7.329 958,248 +0.28(+4.04%)
Mar 05, 2021 7.161 7.220 6.893 7.044 1,357,781 +0.00(+0.00%)
Mar 04, 2021 7.035 7.303 6.910 7.044 722,322 +0.02(+0.24%)
Mar 03, 2021 6.935 7.169 6.935 7.027 573,068 +0.09(+1.33%)
Mar 02, 2021 7.127 7.165 6.910 6.935 682,862 -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.