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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 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 (%)
Sep 30, 2021 7.742 7.751 7.473 7.464 426,720 -0.20(-2.61%)
Sep 29, 2021 7.664 7.725 7.594 7.664 306,221 -0.01(-0.11%)
Sep 28, 2021 7.994 8.016 7.655 7.673 276,429 -0.31(-3.92%)
Sep 27, 2021 7.777 8.124 7.646 7.985 425,415 +0.30(+3.84%)
Sep 24, 2021 7.785 7.855 7.690 7.690 287,583 -0.14(-1.78%)
Sep 23, 2021 7.699 7.920 7.655 7.829 330,128 +0.14(+1.81%)
Sep 22, 2021 7.690 7.812 7.690 7.690 246,930 +0.10(+1.37%)
Sep 21, 2021 7.716 7.716 7.499 7.586 298,902 -0.03(-0.46%)
Sep 20, 2021 7.603 7.673 7.455 7.620 434,115 -0.13(-1.68%)
Sep 17, 2021 7.768 7.777 7.612 7.751 1,244,652 +0.01(+0.11%)
Sep 16, 2021 7.846 7.881 7.725 7.742 247,847 -0.09(-1.11%)
Sep 15, 2021 7.716 7.846 7.681 7.829 277,715 +0.10(+1.35%)
Sep 14, 2021 7.907 7.907 7.700 7.725 328,900 -0.16(-1.98%)
Sep 13, 2021 7.855 7.925 7.768 7.881 275,975 +0.09(+1.11%)
Sep 10, 2021 7.951 7.951 7.768 7.794 341,757 -0.11(-1.43%)
Sep 09, 2021 8.029 8.029 7.898 7.907 254,865 -0.12(-1.52%)
Sep 08, 2021 8.185 8.185 8.020 8.029 196,193 -0.21(-2.53%)
Sep 07, 2021 8.428 8.445 8.224 8.237 267,229 -0.20(-2.37%)
Sep 03, 2021 8.446 8.481 8.373 8.437 286,616 +0.00(+0.00%)
Sep 02, 2021 8.385 8.463 8.307 8.437 390,846 +0.10(+1.15%)
Sep 01, 2021 8.194 8.385 8.098 8.342 447,100 +0.20(+2.45%)
Aug 31, 2021 8.081 8.168 7.994 8.142 365,145 +0.10(+1.30%)
Aug 30, 2021 8.168 8.229 8.003 8.037 242,705 -0.11(-1.39%)
Aug 27, 2021 7.803 8.168 7.803 8.150 393,571 +0.37(+4.80%)
Aug 26, 2021 7.751 7.803 7.629 7.777 388,790 -0.01(-0.17%)
Aug 25, 2021 7.816 7.885 7.755 7.790 324,630 -0.04(-0.55%)
Aug 24, 2021 7.790 7.919 7.790 7.833 224,498 +0.04(+0.55%)
Aug 23, 2021 7.773 7.842 7.652 7.790 331,987 +0.09(+1.23%)
Aug 20, 2021 7.471 7.699 7.435 7.695 409,837 +0.22(+3.00%)
Aug 19, 2021 7.617 7.643 7.453 7.471 597,811 -0.22(-2.81%)
Aug 18, 2021 7.842 7.947 7.678 7.686 304,549 -0.21(-2.62%)
Aug 17, 2021 8.075 8.075 7.781 7.893 553,413 -0.25(-3.07%)
Aug 16, 2021 8.195 8.243 8.044 8.144 279,909 -0.07(-0.84%)
Aug 13, 2021 8.057 8.221 7.945 8.213 658,833 +0.14(+1.71%)
Aug 12, 2021 8.031 8.083 7.954 8.075 345,882 +0.05(+0.65%)
Aug 11, 2021 7.876 8.027 7.763 8.023 440,654 +0.22(+2.76%)
Aug 10, 2021 7.635 7.816 7.566 7.807 375,363 +0.16(+2.03%)
Aug 09, 2021 7.721 7.721 7.557 7.652 263,091 -0.05(-0.67%)
Aug 06, 2021 7.635 7.729 7.557 7.704 339,729 +0.14(+1.82%)
Aug 05, 2021 7.471 7.600 7.428 7.566 364,345 +0.11(+1.50%)
Aug 04, 2021 7.557 7.626 7.367 7.453 411,376 -0.24(-3.14%)
Aug 03, 2021 7.635 7.764 7.514 7.695 442,599 +0.08(+1.02%)
Aug 02, 2021 7.712 7.928 7.574 7.617 461,732 -0.09(-1.23%)
Jul 30, 2021 7.729 7.823 7.617 7.712 591,543 +0.04(+0.56%)
Jul 29, 2021 7.850 7.919 7.548 7.669 780,874 +0.43(+5.96%)
Jul 28, 2021 7.070 7.255 6.962 7.238 593,365 +0.19(+2.69%)
Jul 27, 2021 7.057 7.126 6.973 7.048 249,303 -0.05(-0.73%)
Jul 26, 2021 6.988 7.117 6.979 7.100 305,852 +0.16(+2.24%)
Jul 23, 2021 6.901 6.979 6.850 6.944 261,939 +0.06(+0.88%)
Jul 22, 2021 6.979 6.979 6.793 6.884 358,261 -0.09(-1.24%)
Jul 21, 2021 7.057 7.151 6.962 6.970 329,998 +0.01(+0.12%)
Jul 20, 2021 6.772 7.048 6.746 6.962 781,652 +0.20(+2.93%)
Jul 19, 2021 6.832 6.867 6.668 6.763 725,964 -0.23(-3.33%)
Jul 16, 2021 7.169 7.195 6.962 6.996 575,666 -0.08(-1.10%)
Jul 15, 2021 6.962 7.134 6.927 7.074 509,672 +0.06(+0.86%)
Jul 14, 2021 7.203 7.246 7.013 7.013 301,241 -0.11(-1.57%)
Jul 13, 2021 7.220 7.220 7.100 7.126 347,607 -0.10(-1.43%)
Jul 12, 2021 7.195 7.259 7.108 7.229 350,046 -0.02(-0.24%)
Jul 09, 2021 7.143 7.285 7.104 7.246 458,297 +0.23(+3.32%)
Jul 08, 2021 6.979 7.091 6.841 7.013 546,712 -0.07(-0.97%)
Jul 07, 2021 7.220 7.307 7.039 7.082 419,667 -0.14(-1.91%)
Jul 06, 2021 7.488 7.488 7.195 7.220 335,334 -0.28(-3.68%)
Jul 02, 2021 7.609 7.609 7.453 7.497 410,422 -0.09(-1.14%)
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.