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 (%)
Jul 30, 2021 7.614 7.706 7.503 7.597 600,515 +0.04(+0.56%)
Jul 29, 2021 7.733 7.801 7.436 7.554 792,718 +0.42(+5.96%)
Jul 28, 2021 6.964 7.147 6.858 7.130 602,365 +0.19(+2.69%)
Jul 27, 2021 6.951 7.019 6.869 6.943 253,085 -0.05(-0.73%)
Jul 26, 2021 6.883 7.011 6.875 6.994 310,490 +0.15(+2.24%)
Jul 23, 2021 6.798 6.875 6.747 6.841 265,911 +0.06(+0.88%)
Jul 22, 2021 6.875 6.875 6.692 6.781 363,695 -0.08(-1.24%)
Jul 21, 2021 6.951 7.045 6.858 6.866 335,003 +0.01(+0.12%)
Jul 20, 2021 6.671 6.943 6.645 6.858 793,507 +0.20(+2.93%)
Jul 19, 2021 6.730 6.764 6.569 6.662 736,975 -0.23(-3.33%)
Jul 16, 2021 7.062 7.087 6.858 6.892 584,397 -0.08(-1.10%)
Jul 15, 2021 6.858 7.028 6.824 6.968 517,402 +0.06(+0.86%)
Jul 14, 2021 7.096 7.138 6.909 6.909 305,810 -0.11(-1.57%)
Jul 13, 2021 7.113 7.113 6.994 7.019 352,879 -0.10(-1.43%)
Jul 12, 2021 7.087 7.151 7.002 7.121 355,355 -0.02(-0.24%)
Jul 09, 2021 7.036 7.176 6.998 7.138 465,248 +0.23(+3.32%)
Jul 08, 2021 6.875 6.985 6.739 6.909 555,004 -0.07(-0.97%)
Jul 07, 2021 7.113 7.198 6.934 6.977 426,032 -0.14(-1.91%)
Jul 06, 2021 7.376 7.376 7.087 7.113 340,420 -0.27(-3.68%)
Jul 02, 2021 7.495 7.495 7.342 7.385 416,647 -0.08(-1.14%)
Jul 01, 2021 7.376 7.478 7.351 7.470 354,113 +0.14(+1.85%)
Jun 30, 2021 7.223 7.383 7.198 7.334 516,150 +0.08(+1.05%)
Jun 29, 2021 7.232 7.317 7.223 7.257 295,098 +0.03(+0.35%)
Jun 28, 2021 7.359 7.368 7.130 7.232 628,794 -0.14(-1.96%)
Jun 25, 2021 7.240 7.503 7.232 7.376 1,242,141 +0.18(+2.48%)
Jun 24, 2021 7.181 7.206 7.087 7.198 607,221 +0.06(+0.83%)
Jun 23, 2021 7.249 7.283 7.138 7.138 342,055 -0.08(-1.06%)
Jun 22, 2021 7.181 7.253 7.100 7.215 446,676 -0.01(-0.12%)
Jun 21, 2021 7.138 7.317 7.134 7.223 580,000 +0.17(+2.41%)
Jun 18, 2021 7.181 7.232 6.900 7.053 1,485,737 -0.25(-3.38%)
Jun 17, 2021 7.571 7.571 7.274 7.300 872,750 -0.30(-3.91%)
Jun 16, 2021 7.622 7.636 7.478 7.597 1,119,547 -0.03(-0.45%)
Jun 15, 2021 7.809 7.818 7.597 7.631 363,852 -0.14(-1.86%)
Jun 14, 2021 7.894 7.894 7.745 7.775 306,225 -0.06(-0.76%)
Jun 11, 2021 7.775 7.848 7.716 7.835 363,823 +0.09(+1.21%)
Jun 10, 2021 7.877 7.920 7.733 7.741 311,251 -0.15(-1.94%)
Jun 09, 2021 7.903 7.945 7.818 7.894 351,525 +0.01(+0.11%)
Jun 08, 2021 7.656 7.920 7.639 7.886 586,084 +0.22(+2.88%)
Jun 07, 2021 7.707 7.746 7.610 7.665 568,736 +0.01(+0.11%)
Jun 04, 2021 7.673 7.716 7.580 7.656 553,774 -0.01(-0.11%)
Jun 03, 2021 7.648 7.699 7.554 7.665 613,058 -0.03(-0.44%)
Jun 02, 2021 7.809 7.822 7.648 7.699 588,146 -0.08(-0.98%)
Jun 01, 2021 7.809 7.860 7.707 7.775 1,301,972 +0.03(+0.44%)
May 28, 2021 7.716 7.765 7.529 7.741 582,390 +0.06(+0.77%)
May 27, 2021 7.750 7.801 7.682 7.682 861,170 +0.01(+0.11%)
May 26, 2021 7.699 7.724 7.597 7.673 667,738 +0.01(+0.17%)
May 25, 2021 8.040 8.083 7.661 7.661 653,148 -0.41(-5.12%)
May 24, 2021 8.108 8.116 8.012 8.074 481,610 +0.00(+0.00%)
May 21, 2021 8.108 8.175 8.007 8.074 321,005 +0.04(+0.53%)
May 20, 2021 8.099 8.099 7.905 8.032 391,792 -0.05(-0.63%)
May 19, 2021 8.091 8.099 7.863 8.083 634,564 -0.07(-0.83%)
May 18, 2021 8.158 8.234 8.091 8.150 728,159 +0.01(+0.10%)
May 17, 2021 8.142 8.184 7.973 8.142 655,563 +0.00(+0.00%)
May 14, 2021 8.234 8.243 8.099 8.142 527,399 -0.03(-0.31%)
May 13, 2021 7.770 8.191 7.762 8.167 685,238 +0.39(+4.99%)
May 12, 2021 7.914 7.981 7.728 7.779 944,892 -0.12(-1.50%)
May 11, 2021 7.568 8.015 7.568 7.897 2,902,999 +0.23(+2.97%)
May 10, 2021 7.720 7.796 7.597 7.669 496,311 -0.03(-0.33%)
May 07, 2021 7.500 7.694 7.475 7.694 447,178 +0.14(+1.90%)
May 06, 2021 7.644 7.661 7.424 7.551 295,902 -0.06(-0.78%)
May 05, 2021 7.619 7.619 7.433 7.610 410,063 +0.07(+0.89%)
May 04, 2021 7.484 7.644 7.315 7.543 436,785 +0.05(+0.68%)
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.