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

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2021 7.140 7.170 7.071 7.131 269,010 +0.01(+0.12%)
Dec 30, 2021 7.166 7.244 7.114 7.123 390,032 -0.04(-0.60%)
Dec 29, 2021 7.106 7.218 7.080 7.166 556,488 +0.09(+1.22%)
Dec 28, 2021 7.002 7.157 7.002 7.080 433,356 +0.06(+0.86%)
Dec 27, 2021 6.942 7.037 6.890 7.019 363,139 +0.07(+0.99%)
Dec 23, 2021 6.985 7.054 6.933 6.950 574,037 +0.03(+0.37%)
Dec 22, 2021 6.916 6.985 6.821 6.924 489,223 +0.01(+0.12%)
Dec 21, 2021 6.812 7.028 6.812 6.916 785,013 +0.19(+2.82%)
Dec 20, 2021 6.907 6.907 6.544 6.726 1,060,290 -0.28(-4.06%)
Dec 17, 2021 7.037 7.183 6.985 7.011 793,990 -0.06(-0.85%)
Dec 16, 2021 7.123 7.201 7.062 7.071 451,678 +0.03(+0.37%)
Dec 15, 2021 6.950 7.071 6.816 7.045 767,973 +0.13(+1.87%)
Dec 14, 2021 6.993 7.131 6.877 6.916 771,803 -0.09(-1.23%)
Dec 13, 2021 7.071 7.149 6.985 7.002 463,301 -0.10(-1.46%)
Dec 10, 2021 7.287 7.296 7.106 7.106 401,461 -0.16(-2.26%)
Dec 09, 2021 7.252 7.313 7.192 7.270 591,995 -0.05(-0.71%)
Dec 08, 2021 7.339 7.399 7.308 7.321 537,141 -0.03(-0.47%)
Dec 07, 2021 7.391 7.511 7.321 7.356 408,048 +0.00(+0.00%)
Dec 06, 2021 7.330 7.460 7.270 7.356 692,516 +0.16(+2.28%)
Dec 03, 2021 7.226 7.252 7.071 7.192 751,182 +0.03(+0.48%)
Dec 02, 2021 6.967 7.209 6.933 7.157 563,849 +0.27(+3.88%)
Dec 01, 2021 7.373 7.412 6.872 6.890 672,165 -0.24(-3.39%)
Nov 30, 2021 7.425 7.563 7.127 7.131 1,229,692 -0.40(-5.28%)
Nov 29, 2021 7.442 7.598 7.373 7.529 1,263,788 +0.19(+2.59%)
Nov 26, 2021 7.296 7.516 7.072 7.339 537,850 -0.30(-3.95%)
Nov 24, 2021 7.494 7.650 7.459 7.641 320,485 +0.11(+1.49%)
Nov 23, 2021 7.442 7.641 7.391 7.529 1,117,855 +0.08(+1.10%)
Nov 22, 2021 7.258 7.498 7.254 7.447 789,965 +0.21(+2.96%)
Nov 19, 2021 7.164 7.267 7.147 7.233 492,606 -0.03(-0.35%)
Nov 18, 2021 7.489 7.293 7.267 7.258 708,814 -0.21(-2.86%)
Nov 17, 2021 7.584 7.592 7.412 7.472 487,655 -0.15(-1.91%)
Nov 16, 2021 7.832 7.832 7.601 7.618 569,699 -0.21(-2.63%)
Nov 15, 2021 7.832 7.832 7.721 7.823 349,030 +0.03(+0.44%)
Nov 12, 2021 7.909 7.986 7.772 7.789 396,865 -0.11(-1.41%)
Nov 11, 2021 7.935 8.046 7.849 7.900 383,878 -0.03(-0.32%)
Nov 10, 2021 7.857 7.926 499,097 +0.05(+0.65%)
Nov 09, 2021 7.823 7.935 7.815 7.875 299,855 +0.02(+0.22%)
Nov 08, 2021 8.080 8.131 7.845 7.857 476,564 -0.20(-2.44%)
Nov 05, 2021 7.789 8.063 7.772 8.054 681,299 +0.39(+5.02%)
Nov 04, 2021 7.626 7.729 7.528 7.669 606,556 +0.21(+2.75%)
Nov 03, 2021 7.147 7.464 7.053 7.464 961,591 +0.29(+4.06%)
Nov 02, 2021 7.310 7.318 7.156 7.173 430,376 -0.17(-2.33%)
Nov 01, 2021 7.096 7.395 7.190 7.344 588,346 +0.27(+3.75%)
Oct 29, 2021 7.301 7.406 7.061 7.079 747,318 -0.20(-2.71%)
Oct 28, 2021 7.164 7.293 7.044 7.275 977,234 +0.17(+2.41%)
Oct 27, 2021 7.447 7.644 7.053 7.104 1,288,220 -0.54(-7.05%)
Oct 26, 2021 7.609 7.644 829,214 +0.06(+0.79%)
Oct 25, 2021 7.584 7.596 7.472 7.584 652,827 -0.05(-0.67%)
Oct 22, 2021 7.755 7.815 7.618 7.635 735,881 -0.11(-1.44%)
Oct 21, 2021 7.780 7.875 7.712 7.746 322,214 -0.08(-0.98%)
Oct 20, 2021 7.686 7.896 7.626 7.823 376,840 +0.15(+1.90%)
Oct 19, 2021 7.703 7.703 7.592 7.678 268,074 +0.02(+0.22%)
Oct 18, 2021 7.472 7.678 7.447 7.661 338,972 +0.10(+1.36%)
Oct 15, 2021 7.840 7.875 7.558 7.558 351,013 -0.10(-1.34%)
Oct 14, 2021 7.678 7.738 7.602 7.661 309,900 +0.06(+0.79%)
Oct 13, 2021 7.575 7.601 7.421 7.601 258,548 +0.03(+0.34%)
Oct 12, 2021 7.575 7.607 7.498 7.575 223,625 +0.04(+0.57%)
Oct 11, 2021 7.566 7.673 7.507 7.532 364,662 -0.01(-0.11%)
Oct 08, 2021 7.678 7.703 7.537 7.541 212,638 -0.13(-1.67%)
Oct 07, 2021 7.566 7.729 7.566 7.669 361,851 +0.14(+1.82%)
Oct 06, 2021 7.515 7.648 7.438 7.532 271,861 -0.08(-1.01%)
Oct 05, 2021 7.549 7.669 7.455 7.609 300,035 +0.10(+1.37%)
Oct 04, 2021 7.644 7.716 7.472 7.507 608,299 -0.15(-2.01%)
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.