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 (%)
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.