Skip to main content

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

Historical Prices

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.