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

Acco Brands Corp (NY: ACCO )

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2022 7.527 7.628 7.457 7.536 721,869 -0.11(-1.38%)
Feb 25, 2022 7.422 7.689 7.466 7.641 852,186 +0.23(+3.07%)
Feb 24, 2022 7.448 7.527 7.203 7.413 1,042,379 -0.12(-1.63%)
Feb 23, 2022 7.641 7.667 7.501 7.536 769,041 -0.06(-0.81%)
Feb 22, 2022 7.799 7.842 7.562 7.597 850,489 -0.26(-3.34%)
Feb 18, 2022 7.860 0 +0.07(+0.90%)
Feb 17, 2022 7.641 7.816 7.580 7.790 1,199,627 +0.06(+0.79%)
Feb 16, 2022 7.580 7.825 7.448 7.729 1,148,224 +0.35(+4.75%)
Feb 15, 2022 7.238 7.404 7.207 7.378 682,872 +0.25(+3.44%)
Feb 14, 2022 7.063 7.168 7.023 7.133 630,502 +0.05(+0.74%)
Feb 11, 2022 6.984 7.194 6.949 7.080 516,980 +0.13(+1.89%)
Feb 10, 2022 6.992 7.098 6.892 6.949 681,600 -0.11(-1.61%)
Feb 09, 2022 7.124 7.194 7.036 7.063 590,203 -0.04(-0.62%)
Feb 08, 2022 7.001 7.106 6.988 7.106 587,789 +0.12(+1.76%)
Feb 07, 2022 7.010 7.054 6.949 6.984 339,329 -0.03(-0.38%)
Feb 04, 2022 6.949 7.054 6.813 7.010 489,383 -0.01(-0.12%)
Feb 03, 2022 7.010 6.966 7.019 401,959 -0.02(-0.25%)
Feb 02, 2022 7.159 7.207 7.010 7.036 456,798 -0.11(-1.47%)
Feb 01, 2022 7.133 7.185 7.019 7.141 513,901 +0.01(+0.12%)
Jan 31, 2022 6.979 7.137 7.133 938,664 +0.17(+2.39%)
Jan 28, 2022 7.010 7.010 6.835 6.966 711,088 +0.01(+0.13%)
Jan 27, 2022 7.212 7.352 6.949 6.957 430,708 -0.20(-2.82%)
Jan 26, 2022 7.334 7.369 7.019 7.159 655,544 -0.08(-1.09%)
Jan 25, 2022 7.106 7.273 6.971 7.238 571,721 +0.04(+0.61%)
Jan 24, 2022 6.957 7.212 6.896 7.194 668,007 +0.20(+2.88%)
Jan 21, 2022 7.001 7.141 6.931 6.992 554,976 -0.03(-0.37%)
Jan 20, 2022 7.334 7.368 6.984 7.019 529,107 -0.32(-4.30%)
Jan 19, 2022 7.343 7.422 7.212 7.334 456,260 +0.01(+0.12%)
Jan 18, 2022 7.439 7.474 7.290 7.325 449,215 -0.13(-1.76%)
Jan 14, 2022 7.457 0 +0.23(+3.15%)
Jan 13, 2022 7.141 7.260 7.080 7.229 564,089 +0.14(+1.98%)
Jan 12, 2022 7.220 7.220 7.071 7.089 497,026 -0.08(-1.10%)
Jan 11, 2022 7.203 7.203 7.133 7.168 484,523 -0.03(-0.37%)
Jan 10, 2022 7.255 7.290 7.150 7.194 376,456 -0.08(-1.08%)
Jan 07, 2022 7.325 7.369 7.220 7.273 319,375 -0.07(-0.95%)
Jan 06, 2022 7.378 7.466 7.290 7.343 314,227 -0.04(-0.48%)
Jan 05, 2022 7.378 7.509 7.352 7.378 395,363 +0.05(+0.72%)
Jan 04, 2022 7.334 7.466 7.317 7.325 433,669 +0.06(+0.84%)
Jan 03, 2022 7.264 7.378 7.247 7.264 352,444 +0.03(+0.36%)
Dec 31, 2021 7.247 7.277 7.177 7.238 265,058 +0.01(+0.12%)
Dec 30, 2021 7.273 7.352 7.220 7.229 384,300 -0.04(-0.60%)
Dec 29, 2021 7.212 7.325 7.185 7.273 548,311 +0.09(+1.22%)
Dec 28, 2021 7.106 7.264 7.106 7.185 426,988 +0.06(+0.86%)
Dec 27, 2021 7.045 7.141 6.992 7.124 357,803 +0.07(+0.99%)
Dec 23, 2021 7.089 7.159 7.036 7.054 565,602 +0.03(+0.37%)
Dec 22, 2021 7.019 7.089 6.922 7.028 482,035 +0.01(+0.12%)
Dec 21, 2021 6.914 7.133 6.914 7.019 773,478 +0.19(+2.82%)
Dec 20, 2021 7.010 7.010 6.642 6.826 1,044,710 -0.29(-4.06%)
Dec 17, 2021 7.141 7.290 7.089 7.115 782,323 -0.06(-0.85%)
Dec 16, 2021 7.229 7.308 7.168 7.177 445,041 +0.03(+0.37%)
Dec 15, 2021 7.054 7.177 6.918 7.150 756,688 +0.13(+1.87%)
Dec 14, 2021 7.098 7.238 6.979 7.019 760,462 -0.09(-1.23%)
Dec 13, 2021 7.177 7.255 7.089 7.106 456,493 -0.11(-1.46%)
Dec 10, 2021 7.396 7.404 7.212 7.212 395,562 -0.17(-2.26%)
Dec 09, 2021 7.361 7.422 7.299 7.378 583,296 -0.05(-0.71%)
Dec 08, 2021 7.448 7.509 7.417 7.431 529,248 -0.04(-0.47%)
Dec 07, 2021 7.501 7.623 7.431 7.466 402,052 +0.00(+0.00%)
Dec 06, 2021 7.439 7.571 7.378 7.466 682,340 +0.17(+2.28%)
Dec 03, 2021 7.334 7.361 7.177 7.299 740,144 +0.04(+0.48%)
Dec 02, 2021 7.071 7.317 7.036 7.264 555,564 +0.27(+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.