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

Acco Brands Corp (NY: ACCO )

5.410 +0.070 (+1.31%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 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 (%)
Jul 30, 2021 7.612 7.704 7.502 7.595 600,665 +0.04(+0.56%)
Jul 29, 2021 7.731 7.799 7.434 7.553 792,916 +0.42(+5.96%)
Jul 28, 2021 6.962 7.145 6.856 7.128 602,515 +0.19(+2.69%)
Jul 27, 2021 6.949 7.017 6.867 6.941 253,148 -0.05(-0.73%)
Jul 26, 2021 6.881 7.009 6.873 6.992 310,568 +0.15(+2.24%)
Jul 23, 2021 6.796 6.873 6.746 6.839 265,978 +0.06(+0.88%)
Jul 22, 2021 6.873 6.873 6.690 6.779 363,786 -0.08(-1.24%)
Jul 21, 2021 6.949 7.043 6.856 6.864 335,086 +0.01(+0.12%)
Jul 20, 2021 6.669 6.941 6.644 6.856 793,705 +0.20(+2.93%)
Jul 19, 2021 6.729 6.763 6.567 6.661 737,159 -0.23(-3.33%)
Jul 16, 2021 7.060 7.085 6.856 6.890 584,543 -0.08(-1.10%)
Jul 15, 2021 6.856 7.026 6.822 6.966 517,531 +0.06(+0.86%)
Jul 14, 2021 7.094 7.136 6.907 6.907 305,887 -0.11(-1.57%)
Jul 13, 2021 7.111 7.111 6.992 7.017 352,967 -0.10(-1.43%)
Jul 12, 2021 7.085 7.149 7.000 7.119 355,444 -0.02(-0.24%)
Jul 09, 2021 7.034 7.175 6.996 7.136 465,364 +0.23(+3.32%)
Jul 08, 2021 6.873 6.983 6.737 6.907 555,142 -0.07(-0.97%)
Jul 07, 2021 7.111 7.196 6.932 6.975 426,138 -0.14(-1.91%)
Jul 06, 2021 7.374 7.374 7.085 7.111 340,505 -0.27(-3.68%)
Jul 02, 2021 7.493 7.493 7.340 7.383 416,751 -0.08(-1.14%)
Jul 01, 2021 7.374 7.476 7.349 7.468 354,201 +0.14(+1.85%)
Jun 30, 2021 7.221 7.381 7.196 7.332 516,279 +0.08(+1.05%)
Jun 29, 2021 7.230 7.315 7.221 7.255 295,172 +0.03(+0.35%)
Jun 28, 2021 7.357 7.366 7.128 7.230 628,951 -0.14(-1.96%)
Jun 25, 2021 7.238 7.502 7.230 7.374 1,242,451 +0.18(+2.48%)
Jun 24, 2021 7.179 7.204 7.085 7.196 607,373 +0.06(+0.83%)
Jun 23, 2021 7.247 7.281 7.136 7.136 342,141 -0.08(-1.06%)
Jun 22, 2021 7.179 7.251 7.098 7.213 446,788 -0.01(-0.12%)
Jun 21, 2021 7.136 7.315 7.132 7.221 580,145 +0.17(+2.41%)
Jun 18, 2021 7.179 7.230 6.898 7.051 1,486,109 -0.25(-3.38%)
Jun 17, 2021 7.570 7.570 7.272 7.298 872,968 -0.30(-3.92%)
Jun 16, 2021 7.621 7.634 7.476 7.595 1,119,827 -0.03(-0.45%)
Jun 15, 2021 7.807 7.816 7.595 7.629 363,943 -0.14(-1.86%)
Jun 14, 2021 7.892 7.892 7.743 7.773 306,301 -0.06(-0.76%)
Jun 11, 2021 7.773 7.846 7.714 7.833 363,914 +0.09(+1.21%)
Jun 10, 2021 7.875 7.918 7.731 7.740 311,328 -0.15(-1.94%)
Jun 09, 2021 7.901 7.943 7.816 7.892 351,613 +0.01(+0.11%)
Jun 08, 2021 7.655 7.918 7.638 7.884 586,230 +0.22(+2.88%)
Jun 07, 2021 7.706 7.744 7.608 7.663 568,878 +0.01(+0.11%)
Jun 04, 2021 7.672 7.714 7.578 7.655 553,912 -0.01(-0.11%)
Jun 03, 2021 7.646 7.697 7.553 7.663 613,211 -0.03(-0.44%)
Jun 02, 2021 7.807 7.820 7.646 7.697 588,292 -0.08(-0.98%)
Jun 01, 2021 7.807 7.858 7.706 7.773 1,302,297 +0.03(+0.44%)
May 28, 2021 7.714 7.764 7.527 7.740 582,535 +0.06(+0.77%)
May 27, 2021 7.748 7.799 7.680 7.680 861,385 +0.01(+0.11%)
May 26, 2021 7.697 7.723 7.595 7.672 667,905 +0.01(+0.17%)
May 25, 2021 8.038 8.081 7.659 7.659 653,311 -0.41(-5.12%)
May 24, 2021 8.106 8.114 8.010 8.072 481,730 +0.00(+0.00%)
May 21, 2021 8.106 8.173 8.005 8.072 321,085 +0.04(+0.53%)
May 20, 2021 8.097 8.097 7.903 8.030 391,890 -0.05(-0.63%)
May 19, 2021 8.089 8.097 7.861 8.081 634,723 -0.07(-0.83%)
May 18, 2021 8.156 8.232 8.089 8.148 728,341 +0.01(+0.10%)
May 17, 2021 8.140 8.182 7.971 8.140 655,727 +0.00(+0.00%)
May 14, 2021 8.232 8.241 8.097 8.140 527,531 -0.03(-0.31%)
May 13, 2021 7.768 8.189 7.760 8.165 685,409 +0.39(+4.99%)
May 12, 2021 7.912 7.979 7.726 7.777 945,128 -0.12(-1.50%)
May 11, 2021 7.566 8.013 7.566 7.895 2,903,725 +0.23(+2.97%)
May 10, 2021 7.718 7.794 7.596 7.667 496,435 -0.03(-0.33%)
May 07, 2021 7.499 7.693 7.473 7.693 447,289 +0.14(+1.90%)
May 06, 2021 7.642 7.659 7.423 7.549 295,976 -0.06(-0.78%)
May 05, 2021 7.617 7.617 7.431 7.608 410,166 +0.07(+0.89%)
May 04, 2021 7.482 7.642 7.313 7.541 436,894 +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.