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

Acco Brands Corp (NY: ACCO )

4.955 -0.065 (-1.29%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 16, 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 (%)
Jul 30, 2021 7.842 7.936 7.728 7.824 583,057 +0.04(+0.56%)
Jul 29, 2021 7.964 8.034 7.658 7.781 769,672 +0.44(+5.96%)
Jul 28, 2021 7.172 7.361 7.063 7.343 584,853 +0.19(+2.69%)
Jul 27, 2021 7.159 7.229 7.074 7.151 245,727 -0.05(-0.73%)
Jul 26, 2021 7.089 7.221 7.081 7.203 301,464 +0.16(+2.24%)
Jul 23, 2021 7.002 7.081 6.949 7.045 258,181 +0.06(+0.88%)
Jul 22, 2021 7.081 7.081 6.892 6.984 353,122 -0.09(-1.24%)
Jul 21, 2021 7.159 7.256 7.063 7.072 325,264 +0.01(+0.12%)
Jul 20, 2021 6.870 7.151 6.844 7.063 770,439 +0.20(+2.93%)
Jul 19, 2021 6.932 6.967 6.765 6.862 715,550 -0.24(-3.33%)
Jul 16, 2021 7.273 7.299 7.063 7.098 567,408 -0.08(-1.10%)
Jul 15, 2021 7.063 7.238 7.028 7.177 502,360 +0.06(+0.86%)
Jul 14, 2021 7.308 7.352 7.116 7.116 296,920 -0.11(-1.57%)
Jul 13, 2021 7.326 7.326 7.203 7.229 342,621 -0.11(-1.43%)
Jul 12, 2021 7.299 7.365 7.212 7.334 345,025 -0.02(-0.24%)
Jul 09, 2021 7.247 7.391 7.207 7.352 451,723 +0.24(+3.32%)
Jul 08, 2021 7.081 7.194 6.940 7.116 538,869 -0.07(-0.97%)
Jul 07, 2021 7.326 7.413 7.142 7.186 413,646 -0.14(-1.91%)
Jul 06, 2021 7.597 7.597 7.299 7.326 330,523 -0.28(-3.68%)
Jul 02, 2021 7.719 7.719 7.562 7.606 404,534 -0.09(-1.14%)
Jul 01, 2021 7.597 7.702 7.571 7.693 343,818 +0.14(+1.85%)
Jun 30, 2021 7.439 7.604 7.413 7.553 501,145 +0.08(+1.05%)
Jun 29, 2021 7.448 7.536 7.439 7.474 286,519 +0.03(+0.35%)
Jun 28, 2021 7.579 7.588 7.343 7.448 610,514 -0.15(-1.96%)
Jun 25, 2021 7.457 7.728 7.448 7.597 1,206,030 +0.18(+2.48%)
Jun 24, 2021 7.396 7.422 7.299 7.413 589,569 +0.06(+0.83%)
Jun 23, 2021 7.466 7.501 7.352 7.352 332,111 -0.08(-1.06%)
Jun 22, 2021 7.396 7.470 7.312 7.431 433,691 -0.01(-0.12%)
Jun 21, 2021 7.352 7.536 7.347 7.439 563,139 +0.18(+2.41%)
Jun 18, 2021 7.396 7.448 7.107 7.264 1,442,545 -0.25(-3.38%)
Jun 17, 2021 7.798 7.798 7.492 7.518 847,378 -0.31(-3.91%)
Jun 16, 2021 7.851 7.864 7.702 7.824 1,087,000 -0.04(-0.45%)
Jun 15, 2021 8.043 8.052 7.824 7.859 353,274 -0.15(-1.86%)
Jun 14, 2021 8.131 8.131 7.977 8.008 297,322 -0.06(-0.76%)
Jun 11, 2021 8.008 8.083 7.947 8.069 353,247 +0.10(+1.21%)
Jun 10, 2021 8.113 8.157 7.964 7.973 302,202 -0.16(-1.94%)
Jun 09, 2021 8.140 8.183 8.052 8.131 341,306 +0.01(+0.11%)
Jun 08, 2021 7.886 8.157 7.868 8.122 569,046 +0.23(+2.88%)
Jun 07, 2021 7.938 7.978 7.838 7.894 552,202 +0.01(+0.11%)
Jun 04, 2021 7.903 7.947 7.807 7.886 537,675 -0.01(-0.11%)
Jun 03, 2021 7.877 7.929 7.781 7.894 595,236 -0.04(-0.44%)
Jun 02, 2021 8.043 8.056 7.877 7.929 571,047 -0.08(-0.98%)
Jun 01, 2021 8.043 8.096 7.938 8.008 1,264,122 +0.04(+0.44%)
May 28, 2021 7.947 7.998 7.754 7.973 565,459 +0.06(+0.77%)
May 27, 2021 7.982 8.034 7.912 7.912 836,135 +0.01(+0.11%)
May 26, 2021 7.929 7.956 7.824 7.903 648,327 +0.01(+0.17%)
May 25, 2021 8.281 8.325 7.890 7.890 634,160 -0.43(-5.12%)
May 24, 2021 8.351 8.359 8.252 8.316 467,609 +0.00(+0.00%)
May 21, 2021 8.351 8.420 8.246 8.316 311,673 +0.04(+0.53%)
May 20, 2021 8.342 8.342 8.142 8.272 380,403 -0.05(-0.63%)
May 19, 2021 8.333 8.342 8.099 8.325 616,116 -0.07(-0.83%)
May 18, 2021 8.403 8.481 8.333 8.394 706,990 +0.01(+0.10%)
May 17, 2021 8.385 8.429 8.212 8.385 636,505 +0.00(+0.00%)
May 14, 2021 8.481 8.490 8.342 8.385 512,067 -0.03(-0.31%)
May 13, 2021 8.003 8.436 7.994 8.411 665,317 +0.40(+4.99%)
May 12, 2021 8.151 8.220 7.960 8.012 917,423 -0.12(-1.50%)
May 11, 2021 7.795 8.255 7.795 8.133 2,818,606 +0.23(+2.97%)
May 10, 2021 7.951 8.029 7.825 7.899 481,882 -0.03(-0.33%)
May 07, 2021 7.725 7.925 7.699 7.925 434,178 +0.15(+1.90%)
May 06, 2021 7.873 7.890 7.647 7.777 287,300 -0.06(-0.78%)
May 05, 2021 7.847 7.847 7.655 7.838 398,142 +0.07(+0.89%)
May 04, 2021 7.708 7.873 7.534 7.768 424,087 +0.05(+0.68%)
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.