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 +0.105 (+2.07%)
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 (%)
Dec 31, 2020 7.185 7.185 7.185 343,618 +0.09(+1.20%)
Dec 30, 2020 7.066 7.193 7.023 7.100 343,618 +0.03(+0.48%)
Dec 29, 2020 7.346 7.355 7.044 7.066 460,949 -0.21(-2.92%)
Dec 28, 2020 7.304 7.414 7.223 7.278 477,458 +0.03(+0.35%)
Dec 24, 2020 7.227 7.261 7.091 7.253 341,313 +0.04(+0.59%)
Dec 23, 2020 7.482 7.525 7.168 7.210 672,578 -0.20(-2.75%)
Dec 22, 2020 7.321 7.461 7.172 7.414 1,347,412 +0.06(+0.81%)
Dec 21, 2020 7.329 7.440 7.168 7.355 919,909 -0.26(-3.35%)
Dec 18, 2020 7.669 7.678 7.363 7.610 2,591,487 -0.06(-0.78%)
Dec 17, 2020 7.516 7.695 7.448 7.669 843,953 +0.21(+2.85%)
Dec 16, 2020 7.448 7.525 7.397 7.457 726,964 +0.07(+0.92%)
Dec 15, 2020 7.287 7.431 7.176 7.389 632,578 +0.14(+2.00%)
Dec 14, 2020 7.372 7.440 7.244 7.244 872,616 -0.01(-0.12%)
Dec 11, 2020 7.091 7.278 7.091 7.253 627,348 +0.04(+0.59%)
Dec 10, 2020 7.134 7.274 7.100 7.210 586,576 +0.01(+0.12%)
Dec 09, 2020 7.057 7.261 6.998 7.202 709,691 +0.17(+2.42%)
Dec 08, 2020 7.006 7.108 6.942 7.032 569,993 -0.03(-0.36%)
Dec 07, 2020 7.312 7.342 7.040 7.057 640,484 -0.20(-2.81%)
Dec 04, 2020 6.989 7.321 6.929 7.261 576,304 +0.33(+4.79%)
Dec 03, 2020 6.827 7.083 6.725 6.929 671,771 +0.14(+2.00%)
Dec 02, 2020 6.555 6.832 6.504 6.793 603,155 +0.20(+3.10%)
Dec 01, 2020 6.530 6.700 6.513 6.589 459,216 +0.08(+1.17%)
Nov 30, 2020 6.768 6.793 6.479 6.513 829,086 -0.27(-4.01%)
Nov 27, 2020 6.810 6.972 6.683 6.785 244,164 -0.11(-1.60%)
Nov 25, 2020 7.040 7.074 6.849 6.895 518,673 -0.22(-3.11%)
Nov 24, 2020 6.844 7.142 6.759 7.117 761,744 +0.41(+6.08%)
Nov 23, 2020 6.504 6.810 6.496 6.708 792,788 +0.28(+4.30%)
Nov 20, 2020 6.247 6.441 6.221 6.432 615,419 +0.12(+1.87%)
Nov 19, 2020 6.457 6.601 6.221 6.314 873,072 -0.26(-3.97%)
Nov 18, 2020 6.516 6.630 6.424 6.575 830,602 +0.13(+1.96%)
Nov 17, 2020 6.516 6.592 6.264 6.449 1,131,884 -0.12(-1.80%)
Nov 16, 2020 6.011 6.592 6.002 6.567 1,308,473 +0.76(+13.06%)
Nov 13, 2020 5.732 5.876 5.623 5.808 882,204 +0.15(+2.68%)
Nov 12, 2020 5.985 5.994 5.572 5.657 1,173,235 -0.02(-0.30%)
Nov 11, 2020 5.699 5.867 5.564 5.673 729,048 +0.08(+1.36%)
Nov 10, 2020 5.690 5.821 5.593 5.598 847,849 -0.03(-0.60%)
Nov 09, 2020 5.336 5.690 5.142 5.631 1,164,746 +0.78(+16.17%)
Nov 06, 2020 4.881 4.965 4.839 4.847 499,642 -0.03(-0.52%)
Nov 05, 2020 4.780 4.991 4.780 4.873 345,978 +0.13(+2.66%)
Nov 04, 2020 4.873 4.873 4.696 4.746 490,684 -0.20(-4.09%)
Nov 03, 2020 4.940 5.007 4.830 4.948 1,619,610 +0.13(+2.80%)
Nov 02, 2020 4.544 4.830 4.489 4.814 658,778 +0.37(+8.35%)
Oct 30, 2020 4.628 4.696 4.384 4.443 950,768 -0.26(-5.56%)
Oct 29, 2020 4.729 4.814 4.535 4.704 818,726 -0.03(-0.71%)
Oct 28, 2020 4.898 4.898 4.586 4.738 1,010,318 -0.26(-5.23%)
Oct 27, 2020 5.201 5.218 4.986 4.999 843,010 -0.25(-4.82%)
Oct 26, 2020 5.336 5.393 5.210 5.252 612,030 -0.18(-3.26%)
Oct 23, 2020 5.496 5.585 5.243 5.429 993,235 -0.08(-1.38%)
Oct 22, 2020 5.471 5.530 5.387 5.505 708,883 +0.06(+1.08%)
Oct 21, 2020 5.370 5.484 5.361 5.446 662,402 +0.05(+0.94%)
Oct 20, 2020 5.480 5.522 5.395 5.395 349,063 -0.03(-0.62%)
Oct 19, 2020 5.555 5.623 5.404 5.429 306,296 -0.14(-2.57%)
Oct 16, 2020 5.606 5.682 5.555 5.572 446,499 -0.05(-0.90%)
Oct 15, 2020 5.539 5.648 5.488 5.623 437,966 -0.01(-0.15%)
Oct 14, 2020 5.598 5.703 5.598 5.631 480,077 +0.02(+0.30%)
Oct 13, 2020 5.496 5.682 5.294 5.614 515,009 +0.03(+0.45%)
Oct 12, 2020 5.480 5.682 5.378 5.589 457,503 +0.12(+2.16%)
Oct 09, 2020 5.480 5.564 5.395 5.471 458,717 +0.04(+0.78%)
Oct 08, 2020 5.378 5.480 5.307 5.429 452,289 +0.13(+2.38%)
Oct 07, 2020 5.193 5.370 5.151 5.302 610,423 +0.15(+2.95%)
Oct 06, 2020 5.269 5.349 5.142 5.151 640,712 -0.05(-0.97%)
Oct 05, 2020 5.024 5.235 4.991 5.201 519,676 +0.19(+3.87%)
Oct 02, 2020 4.780 5.058 4.780 5.007 397,745 +0.13(+2.77%)
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.