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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.138 7.169 7.069 7.130 269,078 +0.01(+0.12%)
Dec 30, 2021 7.164 7.242 7.112 7.121 390,129 -0.04(-0.60%)
Dec 29, 2021 7.104 7.216 7.078 7.164 556,627 +0.09(+1.22%)
Dec 28, 2021 7.000 7.156 7.000 7.078 433,464 +0.06(+0.86%)
Dec 27, 2021 6.940 7.035 6.888 7.018 363,230 +0.07(+0.99%)
Dec 23, 2021 6.983 7.052 6.931 6.948 574,180 +0.03(+0.37%)
Dec 22, 2021 6.914 6.983 6.819 6.923 489,346 +0.01(+0.12%)
Dec 21, 2021 6.810 7.026 6.810 6.914 785,209 +0.19(+2.82%)
Dec 20, 2021 6.905 6.905 6.543 6.724 1,060,555 -0.28(-4.06%)
Dec 17, 2021 7.035 7.182 6.983 7.009 794,189 -0.06(-0.85%)
Dec 16, 2021 7.121 7.199 7.061 7.069 451,791 +0.03(+0.37%)
Dec 15, 2021 6.948 7.069 6.815 7.043 768,165 +0.13(+1.87%)
Dec 14, 2021 6.992 7.130 6.875 6.914 771,996 -0.09(-1.23%)
Dec 13, 2021 7.069 7.147 6.983 7.000 463,417 -0.10(-1.46%)
Dec 10, 2021 7.285 7.294 7.104 7.104 401,561 -0.16(-2.26%)
Dec 09, 2021 7.251 7.311 7.190 7.268 592,143 -0.05(-0.71%)
Dec 08, 2021 7.337 7.397 7.307 7.320 537,275 -0.03(-0.47%)
Dec 07, 2021 7.389 7.510 7.320 7.354 408,150 +0.00(+0.00%)
Dec 06, 2021 7.328 7.458 7.268 7.354 692,689 +0.16(+2.28%)
Dec 03, 2021 7.225 7.251 7.069 7.190 751,369 +0.03(+0.48%)
Dec 02, 2021 6.966 7.207 6.931 7.156 563,990 +0.27(+3.88%)
Dec 01, 2021 7.371 7.410 6.871 6.888 672,333 -0.24(-3.39%)
Nov 30, 2021 7.423 7.561 7.125 7.130 1,229,999 -0.40(-5.28%)
Nov 29, 2021 7.440 7.596 7.371 7.527 1,264,104 +0.19(+2.59%)
Nov 26, 2021 7.294 7.514 7.070 7.337 537,984 -0.30(-3.95%)
Nov 24, 2021 7.492 7.648 7.457 7.639 320,565 +0.11(+1.49%)
Nov 23, 2021 7.440 7.639 7.389 7.527 1,118,135 +0.08(+1.10%)
Nov 22, 2021 7.257 7.496 7.252 7.445 790,162 +0.21(+2.96%)
Nov 19, 2021 7.162 7.265 7.145 7.231 492,729 -0.03(-0.35%)
Nov 18, 2021 7.488 7.291 7.265 7.257 708,991 -0.21(-2.86%)
Nov 17, 2021 7.582 7.590 7.411 7.470 487,776 -0.15(-1.91%)
Nov 16, 2021 7.830 7.830 7.599 7.616 569,842 -0.21(-2.63%)
Nov 15, 2021 7.830 7.830 7.719 7.821 349,117 +0.03(+0.44%)
Nov 12, 2021 7.907 7.984 7.770 7.787 396,964 -0.11(-1.41%)
Nov 11, 2021 7.933 8.044 7.847 7.898 383,974 -0.03(-0.32%)
Nov 10, 2021 7.856 7.924 499,222 +0.05(+0.65%)
Nov 09, 2021 7.821 7.933 7.813 7.873 299,930 +0.02(+0.22%)
Nov 08, 2021 8.078 8.129 7.843 7.856 476,683 -0.20(-2.44%)
Nov 05, 2021 7.787 8.061 7.770 8.052 681,469 +0.39(+5.02%)
Nov 04, 2021 7.624 7.727 7.526 7.667 606,708 +0.21(+2.75%)
Nov 03, 2021 7.145 7.462 7.051 7.462 961,832 +0.29(+4.06%)
Nov 02, 2021 7.308 7.316 7.154 7.171 430,483 -0.17(-2.33%)
Nov 01, 2021 7.094 7.393 7.188 7.342 588,493 +0.27(+3.75%)
Oct 29, 2021 7.299 7.404 7.060 7.077 747,505 -0.20(-2.71%)
Oct 28, 2021 7.162 7.291 7.043 7.274 977,478 +0.17(+2.41%)
Oct 27, 2021 7.445 7.642 7.051 7.102 1,288,542 -0.54(-7.05%)
Oct 26, 2021 7.607 7.642 829,422 +0.06(+0.79%)
Oct 25, 2021 7.582 7.595 7.470 7.582 652,990 -0.05(-0.67%)
Oct 22, 2021 7.753 7.813 7.616 7.633 736,065 -0.11(-1.44%)
Oct 21, 2021 7.779 7.873 7.710 7.744 322,295 -0.08(-0.98%)
Oct 20, 2021 7.684 7.894 7.624 7.821 376,934 +0.15(+1.90%)
Oct 19, 2021 7.701 7.701 7.590 7.676 268,141 +0.02(+0.22%)
Oct 18, 2021 7.470 7.676 7.445 7.659 339,056 +0.10(+1.36%)
Oct 15, 2021 7.838 7.873 7.556 7.556 351,101 -0.10(-1.34%)
Oct 14, 2021 7.676 7.736 7.600 7.659 309,978 +0.06(+0.79%)
Oct 13, 2021 7.573 7.599 7.419 7.599 258,613 +0.03(+0.34%)
Oct 12, 2021 7.573 7.605 7.496 7.573 223,681 +0.04(+0.57%)
Oct 11, 2021 7.565 7.672 7.505 7.530 364,753 -0.01(-0.11%)
Oct 08, 2021 7.676 7.701 7.535 7.539 212,691 -0.13(-1.67%)
Oct 07, 2021 7.565 7.727 7.565 7.667 361,941 +0.14(+1.82%)
Oct 06, 2021 7.513 7.646 7.436 7.530 271,929 -0.08(-1.01%)
Oct 05, 2021 7.547 7.667 7.453 7.607 300,110 +0.10(+1.37%)
Oct 04, 2021 7.642 7.714 7.470 7.505 608,451 -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.