Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.356 7.387 7.285 7.347 261,125 +0.01(+0.12%)
Dec 30, 2021 7.382 7.462 7.329 7.338 378,598 -0.04(-0.60%)
Dec 29, 2021 7.320 7.436 7.293 7.382 540,175 +0.09(+1.22%)
Dec 28, 2021 7.213 7.374 7.213 7.293 420,652 +0.06(+0.86%)
Dec 27, 2021 7.151 7.249 7.098 7.231 352,494 +0.07(+0.99%)
Dec 23, 2021 7.196 7.267 7.142 7.160 557,210 +0.03(+0.37%)
Dec 22, 2021 7.125 7.196 7.027 7.133 474,882 +0.01(+0.12%)
Dec 21, 2021 7.018 7.240 7.018 7.125 762,001 +0.20(+2.82%)
Dec 20, 2021 7.116 7.116 6.742 6.929 1,029,209 -0.29(-4.06%)
Dec 17, 2021 7.249 7.400 7.196 7.222 770,715 -0.06(-0.85%)
Dec 16, 2021 7.338 7.418 7.276 7.285 438,437 +0.03(+0.37%)
Dec 15, 2021 7.160 7.285 7.022 7.258 745,461 +0.13(+1.87%)
Dec 14, 2021 7.205 7.347 7.084 7.125 749,179 -0.09(-1.23%)
Dec 13, 2021 7.285 7.365 7.196 7.213 449,720 -0.11(-1.46%)
Dec 10, 2021 7.507 7.516 7.320 7.320 389,693 -0.17(-2.26%)
Dec 09, 2021 7.471 7.534 7.409 7.489 574,642 -0.05(-0.71%)
Dec 08, 2021 7.560 7.623 7.529 7.543 521,395 -0.04(-0.47%)
Dec 07, 2021 7.614 7.738 7.543 7.578 396,087 +0.00(+0.00%)
Dec 06, 2021 7.551 7.685 7.489 7.578 672,215 +0.17(+2.28%)
Dec 03, 2021 7.445 7.471 7.285 7.409 729,162 +0.04(+0.48%)
Dec 02, 2021 7.178 7.427 7.142 7.374 547,320 +0.28(+3.88%)
Dec 01, 2021 7.596 7.636 7.080 7.098 652,462 -0.25(-3.39%)
Nov 30, 2021 7.649 7.792 7.342 7.347 1,193,645 -0.41(-5.28%)
Nov 29, 2021 7.667 7.827 7.596 7.756 1,226,742 +0.20(+2.59%)
Nov 26, 2021 7.516 7.743 7.285 7.560 522,083 -0.31(-3.95%)
Nov 24, 2021 7.720 7.881 7.684 7.872 311,090 +0.12(+1.49%)
Nov 23, 2021 7.667 7.872 7.614 7.756 1,085,087 +0.08(+1.10%)
Nov 22, 2021 7.478 7.724 7.473 7.672 766,808 +0.22(+2.96%)
Nov 19, 2021 7.381 7.486 7.363 7.451 478,166 -0.03(-0.35%)
Nov 18, 2021 7.716 7.513 7.486 7.478 688,036 -0.22(-2.86%)
Nov 17, 2021 7.813 7.821 7.636 7.698 473,360 -0.15(-1.91%)
Nov 16, 2021 8.068 8.068 7.830 7.848 552,999 -0.21(-2.63%)
Nov 15, 2021 8.068 8.068 7.954 8.059 338,798 +0.04(+0.44%)
Nov 12, 2021 8.148 8.227 8.007 8.024 385,231 -0.11(-1.41%)
Nov 11, 2021 8.174 8.289 8.086 8.139 372,625 -0.03(-0.32%)
Nov 10, 2021 8.095 8.165 484,467 +0.05(+0.65%)
Nov 09, 2021 8.059 8.174 8.051 8.112 291,065 +0.02(+0.22%)
Nov 08, 2021 8.324 8.377 8.082 8.095 462,594 -0.20(-2.44%)
Nov 05, 2021 8.024 8.306 8.007 8.298 661,328 +0.40(+5.02%)
Nov 04, 2021 7.857 7.963 7.755 7.901 588,776 +0.21(+2.75%)
Nov 03, 2021 7.363 7.689 7.266 7.689 933,403 +0.30(+4.06%)
Nov 02, 2021 7.530 7.539 7.372 7.389 417,760 -0.18(-2.33%)
Nov 01, 2021 7.310 7.619 7.407 7.566 571,099 +0.27(+3.75%)
Oct 29, 2021 7.522 7.630 7.275 7.292 725,411 -0.20(-2.71%)
Oct 28, 2021 7.381 7.513 7.257 7.495 948,587 +0.18(+2.41%)
Oct 27, 2021 7.672 7.874 7.266 7.319 1,250,458 -0.56(-7.05%)
Oct 26, 2021 7.839 7.874 804,907 +0.06(+0.79%)
Oct 25, 2021 7.813 7.826 7.698 7.813 633,690 -0.05(-0.67%)
Oct 22, 2021 7.989 8.051 7.848 7.866 714,310 -0.11(-1.44%)
Oct 21, 2021 8.015 8.112 7.945 7.980 312,769 -0.08(-0.98%)
Oct 20, 2021 7.918 8.134 7.857 8.059 365,793 +0.15(+1.90%)
Oct 19, 2021 7.936 7.936 7.821 7.910 260,215 +0.02(+0.22%)
Oct 18, 2021 7.698 7.910 7.672 7.892 329,035 +0.11(+1.36%)
Oct 15, 2021 8.077 8.112 7.786 7.786 340,724 -0.11(-1.34%)
Oct 14, 2021 7.910 7.971 7.831 7.892 300,816 +0.06(+0.79%)
Oct 13, 2021 7.804 7.830 7.645 7.830 250,969 +0.03(+0.34%)
Oct 12, 2021 7.804 7.836 7.724 7.804 217,070 +0.04(+0.57%)
Oct 11, 2021 7.795 7.905 7.733 7.760 353,972 -0.01(-0.11%)
Oct 08, 2021 7.910 7.936 7.764 7.769 206,405 -0.13(-1.67%)
Oct 07, 2021 7.795 7.963 7.795 7.901 351,243 +0.14(+1.82%)
Oct 06, 2021 7.742 7.879 7.663 7.760 263,892 -0.08(-1.01%)
Oct 05, 2021 7.777 7.901 7.680 7.839 291,240 +0.11(+1.37%)
Oct 04, 2021 7.874 7.949 7.698 7.733 590,468 -0.16(-2.01%)
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.