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

Acco Brands Corp (NY: ACCO )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 28, 2021 7.947 7.998 7.754 7.973 565,459 +0.06(+0.77%)
May 27, 2021 7.982 8.034 7.912 7.912 836,135 +0.01(+0.11%)
May 26, 2021 7.929 7.956 7.824 7.903 648,327 +0.01(+0.17%)
May 25, 2021 8.281 8.325 7.890 7.890 634,160 -0.43(-5.12%)
May 24, 2021 8.351 8.359 8.252 8.316 467,609 +0.00(+0.00%)
May 21, 2021 8.351 8.420 8.246 8.316 311,673 +0.04(+0.53%)
May 20, 2021 8.342 8.342 8.142 8.272 380,403 -0.05(-0.63%)
May 19, 2021 8.333 8.342 8.099 8.325 616,116 -0.07(-0.83%)
May 18, 2021 8.403 8.481 8.333 8.394 706,990 +0.01(+0.10%)
May 17, 2021 8.385 8.429 8.212 8.385 636,505 +0.00(+0.00%)
May 14, 2021 8.481 8.490 8.342 8.385 512,067 -0.03(-0.31%)
May 13, 2021 8.003 8.436 7.994 8.411 665,317 +0.40(+4.99%)
May 12, 2021 8.151 8.220 7.960 8.012 917,423 -0.12(-1.50%)
May 11, 2021 7.795 8.255 7.795 8.133 2,818,606 +0.23(+2.97%)
May 10, 2021 7.951 8.029 7.825 7.899 481,882 -0.03(-0.33%)
May 07, 2021 7.725 7.925 7.699 7.925 434,178 +0.15(+1.90%)
May 06, 2021 7.873 7.890 7.647 7.777 287,300 -0.06(-0.78%)
May 05, 2021 7.847 7.847 7.655 7.838 398,142 +0.07(+0.89%)
May 04, 2021 7.708 7.873 7.534 7.768 424,087 +0.05(+0.68%)
May 03, 2021 7.569 7.777 7.551 7.716 398,030 +0.26(+3.50%)
Apr 30, 2021 7.516 7.516 7.395 7.456 635,593 -0.12(-1.61%)
Apr 29, 2021 7.838 7.838 7.560 7.577 554,982 -0.16(-2.02%)
Apr 28, 2021 7.803 8.081 7.569 7.734 1,042,445 +0.28(+3.73%)
Apr 27, 2021 7.456 7.525 7.395 7.456 387,022 +0.03(+0.35%)
Apr 26, 2021 7.551 7.647 7.412 7.430 255,139 -0.10(-1.27%)
Apr 23, 2021 7.351 7.551 7.273 7.525 298,635 +0.20(+2.73%)
Apr 22, 2021 7.377 7.482 7.299 7.325 277,253 -0.01(-0.12%)
Apr 21, 2021 7.264 7.386 7.256 7.334 393,174 +0.06(+0.84%)
Apr 20, 2021 7.456 7.499 7.108 7.273 572,325 -0.23(-3.12%)
Apr 19, 2021 7.664 7.682 7.469 7.508 360,110 -0.18(-2.37%)
Apr 16, 2021 7.812 7.907 7.664 7.690 321,306 -0.01(-0.11%)
Apr 15, 2021 7.664 7.716 7.560 7.699 323,844 +0.08(+1.03%)
Apr 14, 2021 7.482 7.729 7.482 7.621 428,970 +0.14(+1.86%)
Apr 13, 2021 7.273 7.629 7.196 7.482 857,790 +0.17(+2.38%)
Apr 12, 2021 7.273 7.343 7.230 7.308 342,798 +0.08(+1.08%)
Apr 09, 2021 7.291 7.334 7.212 7.230 201,392 -0.04(-0.60%)
Apr 08, 2021 7.308 7.317 7.173 7.273 324,973 -0.04(-0.59%)
Apr 07, 2021 7.395 7.456 7.256 7.317 422,696 -0.07(-0.94%)
Apr 06, 2021 7.490 7.556 7.373 7.386 416,823 -0.10(-1.39%)
Apr 05, 2021 7.317 7.516 7.221 7.490 621,102 +0.24(+3.36%)
Apr 01, 2021 7.403 7.403 7.186 7.247 521,662 -0.09(-1.18%)
Mar 31, 2021 7.178 7.421 7.178 7.334 749,516 +0.19(+2.68%)
Mar 30, 2021 7.117 7.273 7.108 7.143 482,851 +0.00(+0.00%)
Mar 29, 2021 7.125 7.377 7.125 7.143 635,750 -0.04(-0.60%)
Mar 26, 2021 7.143 7.256 7.021 7.186 574,024 +0.16(+2.22%)
Mar 25, 2021 6.899 7.099 6.708 7.030 817,010 +0.13(+1.89%)
Mar 24, 2021 7.039 7.291 6.899 6.899 864,081 -0.04(-0.63%)
Mar 23, 2021 7.204 7.238 6.934 6.943 740,411 -0.31(-4.31%)
Mar 22, 2021 7.725 7.725 7.238 7.256 710,495 -0.40(-5.22%)
Mar 19, 2021 7.655 7.899 7.569 7.655 1,950,855 +0.03(+0.34%)
Mar 18, 2021 7.586 7.934 7.516 7.629 658,770 +0.05(+0.69%)
Mar 17, 2021 7.482 7.603 7.334 7.577 788,966 +0.05(+0.69%)
Mar 16, 2021 7.699 7.699 7.382 7.525 533,840 -0.17(-2.20%)
Mar 15, 2021 7.617 7.695 7.401 7.695 776,016 +0.03(+0.34%)
Mar 12, 2021 7.738 7.833 7.617 7.669 514,363 -0.03(-0.34%)
Mar 11, 2021 7.677 7.867 7.548 7.695 829,354 +0.06(+0.79%)
Mar 10, 2021 7.531 7.764 7.419 7.634 1,160,184 +0.14(+1.84%)
Mar 09, 2021 7.634 7.695 7.237 7.496 924,563 -0.05(-0.69%)
Mar 08, 2021 7.341 7.729 7.263 7.548 930,391 +0.29(+4.04%)
Mar 05, 2021 7.375 7.436 7.099 7.255 1,318,309 +0.00(+0.00%)
Mar 04, 2021 7.246 7.522 7.117 7.255 701,323 +0.02(+0.24%)
Mar 03, 2021 7.142 7.384 7.142 7.237 556,408 +0.09(+1.33%)
Mar 02, 2021 7.341 7.380 7.117 7.142 663,010 -0.24(-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.