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

Acco Brands Corp (NY: ACCO )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 7.178 7.421 7.178 7.334 749,516 +0.19(+2.68%)
Mar 30, 2021 7.117 7.273 7.108 7.143 482,851 +0.00(+0.00%)
Mar 29, 2021 7.125 7.377 7.125 7.143 635,750 -0.04(-0.60%)
Mar 26, 2021 7.143 7.256 7.021 7.186 574,024 +0.16(+2.22%)
Mar 25, 2021 6.899 7.099 6.708 7.030 817,010 +0.13(+1.89%)
Mar 24, 2021 7.039 7.291 6.899 6.899 864,081 -0.04(-0.63%)
Mar 23, 2021 7.204 7.238 6.934 6.943 740,411 -0.31(-4.31%)
Mar 22, 2021 7.725 7.725 7.238 7.256 710,495 -0.40(-5.22%)
Mar 19, 2021 7.655 7.899 7.569 7.655 1,950,855 +0.03(+0.34%)
Mar 18, 2021 7.586 7.934 7.516 7.629 658,770 +0.05(+0.69%)
Mar 17, 2021 7.482 7.603 7.334 7.577 788,966 +0.05(+0.69%)
Mar 16, 2021 7.699 7.699 7.382 7.525 533,840 -0.17(-2.20%)
Mar 15, 2021 7.617 7.695 7.401 7.695 776,016 +0.03(+0.34%)
Mar 12, 2021 7.738 7.833 7.617 7.669 514,363 -0.03(-0.34%)
Mar 11, 2021 7.677 7.867 7.548 7.695 829,354 +0.06(+0.79%)
Mar 10, 2021 7.531 7.764 7.419 7.634 1,160,184 +0.14(+1.84%)
Mar 09, 2021 7.634 7.695 7.237 7.496 924,563 -0.05(-0.69%)
Mar 08, 2021 7.341 7.729 7.263 7.548 930,391 +0.29(+4.04%)
Mar 05, 2021 7.375 7.436 7.099 7.255 1,318,309 +0.00(+0.00%)
Mar 04, 2021 7.246 7.522 7.117 7.255 701,323 +0.02(+0.24%)
Mar 03, 2021 7.142 7.384 7.142 7.237 556,408 +0.09(+1.33%)
Mar 02, 2021 7.341 7.380 7.117 7.142 663,010 -0.24(-3.27%)
Mar 01, 2021 7.151 7.496 7.091 7.384 811,334 +0.40(+5.68%)
Feb 26, 2021 7.203 7.263 6.987 6.987 639,795 -0.22(-3.11%)
Feb 25, 2021 7.557 7.608 7.212 7.212 526,414 -0.33(-4.35%)
Feb 24, 2021 7.513 7.608 7.384 7.539 556,933 +0.05(+0.69%)
Feb 23, 2021 7.755 8.074 7.488 7.488 992,311 -0.23(-3.02%)
Feb 22, 2021 7.203 7.738 7.203 7.720 1,385,898 +0.54(+7.57%)
Feb 19, 2021 7.108 7.186 6.935 7.177 1,127,843 +0.08(+1.09%)
Feb 18, 2021 7.220 7.258 7.048 7.099 1,267,433 -0.17(-2.37%)
Feb 17, 2021 7.004 7.574 6.970 7.272 1,003,466 -0.35(-4.53%)
Feb 16, 2021 7.772 7.807 7.582 7.617 361,847 -0.15(-1.89%)
Feb 12, 2021 7.720 7.893 7.695 7.764 286,337 -0.03(-0.44%)
Feb 11, 2021 7.988 8.091 7.746 7.798 437,222 -0.15(-1.85%)
Feb 10, 2021 8.117 8.247 7.902 7.945 391,312 -0.14(-1.71%)
Feb 09, 2021 8.031 8.158 7.962 8.083 369,370 +0.07(+0.86%)
Feb 08, 2021 7.677 8.040 7.677 8.014 489,524 +0.37(+4.85%)
Feb 05, 2021 7.720 7.720 7.488 7.643 368,760 +0.01(+0.11%)
Feb 04, 2021 7.384 7.643 7.367 7.634 357,842 +0.27(+3.63%)
Feb 03, 2021 7.186 7.384 7.168 7.367 298,597 +0.12(+1.67%)
Feb 02, 2021 7.289 7.289 7.177 7.246 294,020 +0.03(+0.48%)
Feb 01, 2021 7.030 7.246 6.875 7.212 427,297 +0.23(+3.34%)
Jan 29, 2021 7.186 7.203 6.961 6.979 532,679 -0.22(-3.00%)
Jan 28, 2021 7.237 7.350 7.168 7.194 381,487 +0.04(+0.60%)
Jan 27, 2021 7.375 7.427 7.108 7.151 506,875 -0.38(-5.04%)
Jan 26, 2021 7.505 7.557 7.371 7.531 265,029 +0.09(+1.16%)
Jan 25, 2021 7.531 7.539 7.315 7.444 409,307 -0.15(-1.93%)
Jan 22, 2021 7.332 7.591 7.237 7.591 441,329 +0.19(+2.56%)
Jan 21, 2021 7.600 7.651 7.401 7.401 336,787 -0.25(-3.27%)
Jan 20, 2021 7.557 7.677 7.522 7.651 395,706 +0.11(+1.49%)
Jan 19, 2021 7.651 7.695 7.522 7.539 426,023 -0.08(-1.02%)
Jan 15, 2021 7.479 7.634 7.380 7.617 387,888 -0.01(-0.11%)
Jan 14, 2021 7.608 7.738 7.574 7.626 258,054 +0.06(+0.80%)
Jan 13, 2021 7.746 7.798 7.522 7.565 344,895 -0.21(-2.66%)
Jan 12, 2021 7.401 7.772 7.332 7.772 437,893 +0.42(+5.75%)
Jan 11, 2021 7.324 7.419 7.324 7.350 385,882 -0.10(-1.39%)
Jan 08, 2021 7.574 7.574 7.173 7.453 454,197 -0.08(-1.03%)
Jan 07, 2021 7.677 7.677 7.453 7.531 477,983 -0.09(-1.24%)
Jan 06, 2021 7.522 7.833 7.488 7.626 999,884 +0.27(+3.63%)
Jan 05, 2021 7.117 7.384 7.095 7.358 527,480 +0.22(+3.14%)
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.