Skip to main content

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

Historical Prices

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.