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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.640 7.743 7.569 7.649 711,158 -0.11(-1.38%)
Feb 25, 2022 7.534 7.805 7.578 7.756 839,541 +0.23(+3.07%)
Feb 24, 2022 7.560 7.640 7.311 7.525 1,026,913 -0.12(-1.63%)
Feb 23, 2022 7.756 7.783 7.614 7.649 757,630 -0.06(-0.81%)
Feb 22, 2022 7.916 7.961 7.676 7.712 837,869 -0.27(-3.34%)
Feb 18, 2022 7.978 0 +0.07(+0.90%)
Feb 17, 2022 7.756 7.934 7.695 7.907 1,181,827 +0.06(+0.79%)
Feb 16, 2022 7.694 7.943 7.560 7.845 1,131,187 +0.36(+4.75%)
Feb 15, 2022 7.347 7.516 7.316 7.489 672,739 +0.25(+3.44%)
Feb 14, 2022 7.169 7.276 7.129 7.240 621,147 +0.05(+0.74%)
Feb 11, 2022 7.089 7.302 7.053 7.187 509,309 +0.13(+1.89%)
Feb 10, 2022 7.098 7.205 6.996 7.053 671,487 -0.12(-1.61%)
Feb 09, 2022 7.231 7.302 7.142 7.169 581,446 -0.04(-0.62%)
Feb 08, 2022 7.107 7.213 7.093 7.213 579,068 +0.12(+1.76%)
Feb 07, 2022 7.116 7.160 7.053 7.089 334,295 -0.03(-0.38%)
Feb 04, 2022 7.053 7.160 6.915 7.116 482,122 -0.01(-0.12%)
Feb 03, 2022 7.116 7.071 7.125 395,994 -0.02(-0.25%)
Feb 02, 2022 7.267 7.315 7.116 7.142 450,020 -0.11(-1.47%)
Feb 01, 2022 7.240 7.293 7.125 7.249 506,276 +0.01(+0.12%)
Jan 31, 2022 7.084 7.245 7.240 924,736 +0.17(+2.39%)
Jan 28, 2022 7.116 7.116 6.938 7.071 700,537 +0.01(+0.13%)
Jan 27, 2022 7.320 7.462 7.053 7.062 424,317 -0.20(-2.82%)
Jan 26, 2022 7.445 7.480 7.125 7.267 645,817 -0.08(-1.09%)
Jan 25, 2022 7.213 7.382 7.076 7.347 563,238 +0.04(+0.61%)
Jan 24, 2022 7.062 7.320 7.000 7.302 658,095 +0.20(+2.88%)
Jan 21, 2022 7.107 7.249 7.036 7.098 546,741 -0.03(-0.37%)
Jan 20, 2022 7.445 7.479 7.089 7.125 521,256 -0.32(-4.30%)
Jan 19, 2022 7.454 7.534 7.320 7.445 449,490 +0.01(+0.12%)
Jan 18, 2022 7.551 7.587 7.400 7.436 442,550 -0.13(-1.76%)
Jan 14, 2022 7.569 0 +0.23(+3.15%)
Jan 13, 2022 7.249 7.369 7.187 7.338 555,719 +0.14(+1.98%)
Jan 12, 2022 7.329 7.329 7.178 7.196 489,651 -0.08(-1.10%)
Jan 11, 2022 7.311 7.311 7.240 7.276 477,333 -0.03(-0.37%)
Jan 10, 2022 7.365 7.400 7.258 7.302 370,870 -0.08(-1.08%)
Jan 07, 2022 7.436 7.480 7.329 7.382 314,636 -0.07(-0.95%)
Jan 06, 2022 7.489 7.578 7.400 7.454 309,565 -0.04(-0.48%)
Jan 05, 2022 7.489 7.623 7.462 7.489 389,497 +0.05(+0.72%)
Jan 04, 2022 7.445 7.578 7.427 7.436 427,234 +0.06(+0.84%)
Jan 03, 2022 7.374 7.489 7.356 7.374 347,215 +0.03(+0.36%)
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%)
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.