Acco Brands Corp (NY: ACCO )

9.650 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 9.650 9.700 9.450 9.650 553,093 +0.00(+0.00%)
May 14, 2021 9.760 9.770 9.600 9.650 444,962 -0.03(-0.31%)
May 13, 2021 9.210 9.709 9.200 9.680 578,129 +0.46(+4.99%)
May 12, 2021 9.380 9.460 9.160 9.220 797,197 -0.14(-1.50%)
May 11, 2021 8.970 9.500 8.970 9.360 2,449,233 +0.27(+2.97%)
May 10, 2021 9.150 9.240 9.005 9.090 418,733 -0.03(-0.33%)
May 07, 2021 8.890 9.120 8.860 9.120 377,280 +0.17(+1.90%)
May 06, 2021 9.060 9.080 8.800 8.950 249,650 -0.07(-0.78%)
May 05, 2021 9.030 9.030 8.810 9.020 345,967 +0.08(+0.89%)
May 04, 2021 8.870 9.060 8.670 8.940 368,512 +0.06(+0.68%)
May 03, 2021 8.710 8.950 8.690 8.880 345,869 +0.30(+3.50%)
Apr 30, 2021 8.650 8.650 8.510 8.580 552,300 -0.14(-1.61%)
Apr 29, 2021 9.020 9.020 8.700 8.720 482,253 -0.18(-2.02%)
Apr 28, 2021 8.980 9.300 8.710 8.900 905,835 +0.32(+3.73%)
Apr 27, 2021 8.580 8.660 8.510 8.580 336,304 +0.03(+0.35%)
Apr 26, 2021 8.690 8.800 8.530 8.550 221,704 -0.11(-1.27%)
Apr 23, 2021 8.460 8.690 8.370 8.660 259,500 +0.23(+2.73%)
Apr 22, 2021 8.490 8.610 8.400 8.430 240,920 -0.01(-0.12%)
Apr 21, 2021 8.360 8.500 8.350 8.440 341,650 +0.07(+0.84%)
Apr 20, 2021 8.580 8.630 8.180 8.370 497,323 -0.27(-3.13%)
Apr 19, 2021 8.820 8.840 8.595 8.640 312,919 -0.21(-2.37%)
Apr 16, 2021 8.990 9.100 8.820 8.850 279,200 -0.01(-0.11%)
Apr 15, 2021 8.820 8.880 8.700 8.860 281,405 +0.09(+1.03%)
Apr 14, 2021 8.610 8.895 8.610 8.770 372,755 +0.16(+1.86%)
Apr 13, 2021 8.370 8.780 8.281 8.610 745,379 +0.20(+2.38%)
Apr 12, 2021 8.370 8.450 8.320 8.410 297,875 +0.09(+1.08%)
Apr 09, 2021 8.390 8.440 8.300 8.320 175,000 -0.05(-0.60%)
Apr 08, 2021 8.410 8.420 8.255 8.370 282,386 -0.05(-0.59%)
Apr 07, 2021 8.510 8.580 8.350 8.420 367,303 -0.08(-0.94%)
Apr 06, 2021 8.620 8.695 8.485 8.500 362,200 -0.12(-1.39%)
Apr 05, 2021 8.420 8.650 8.310 8.620 539,708 +0.28(+3.36%)
Apr 01, 2021 8.520 8.520 8.270 8.340 453,300 -0.10(-1.18%)
Mar 31, 2021 8.260 8.540 8.260 8.440 651,294 +0.22(+2.68%)
Mar 30, 2021 8.190 8.370 8.180 8.220 419,575 +0.00(+0.00%)
Mar 29, 2021 8.200 8.490 8.200 8.220 552,437 -0.05(-0.60%)
Mar 26, 2021 8.220 8.350 8.080 8.270 498,800 +0.18(+2.22%)
Mar 25, 2021 7.940 8.170 7.720 8.090 709,943 +0.15(+1.89%)
Mar 24, 2021 8.100 8.390 7.940 7.940 750,845 -0.05(-0.63%)
Mar 23, 2021 8.290 8.330 7.980 7.990 643,382 -0.36(-4.31%)
Mar 22, 2021 8.890 8.890 8.330 8.350 617,386 -0.46(-5.22%)
Mar 19, 2021 8.810 9.090 8.710 8.810 1,695,200 +0.03(+0.34%)
Mar 18, 2021 8.730 9.130 8.650 8.780 572,440 +0.06(+0.69%)
Mar 17, 2021 8.610 8.750 8.440 8.720 685,574 +0.06(+0.69%)
Mar 16, 2021 8.860 8.860 8.495 8.660 463,882 -0.26(-2.91%)
Mar 15, 2021 8.830 8.920 8.580 8.920 669,407 +0.03(+0.34%)
Mar 12, 2021 8.970 9.080 8.830 8.890 443,700 -0.03(-0.34%)
Mar 11, 2021 8.900 9.120 8.750 8.920 715,418 +0.07(+0.79%)
Mar 10, 2021 8.730 9.000 8.600 8.850 1,000,798 +0.16(+1.84%)
Mar 09, 2021 8.850 8.920 8.390 8.690 797,547 -0.06(-0.69%)
Mar 08, 2021 8.510 8.960 8.420 8.750 802,574 +0.34(+4.04%)
Mar 05, 2021 8.550 8.620 8.230 8.410 1,137,200 +0.00(+0.00%)
Mar 04, 2021 8.400 8.720 8.250 8.410 604,976 +0.02(+0.24%)
Mar 03, 2021 8.280 8.560 8.280 8.390 479,969 +0.11(+1.33%)
Mar 02, 2021 8.510 8.555 8.250 8.280 571,926 -0.28(-3.27%)
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.