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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 29, 2021 7.410 7.516 7.167 7.184 736,337 -0.20(-2.71%)
Oct 28, 2021 7.271 7.401 7.149 7.384 962,874 +0.17(+2.41%)
Oct 27, 2021 7.558 7.757 7.158 7.210 1,269,291 -0.55(-7.05%)
Oct 26, 2021 7.723 7.757 817,030 +0.06(+0.79%)
Oct 25, 2021 7.697 7.710 7.584 7.697 643,234 -0.05(-0.67%)
Oct 22, 2021 7.870 7.931 7.731 7.749 725,068 -0.11(-1.44%)
Oct 21, 2021 7.896 7.992 7.827 7.862 317,480 -0.08(-0.98%)
Oct 20, 2021 7.801 8.014 7.740 7.940 371,303 +0.15(+1.90%)
Oct 19, 2021 7.818 7.818 7.705 7.792 264,135 +0.02(+0.22%)
Oct 18, 2021 7.584 7.792 7.558 7.775 333,991 +0.10(+1.36%)
Oct 15, 2021 7.957 7.992 7.671 7.671 345,856 -0.10(-1.34%)
Oct 14, 2021 7.792 7.853 7.715 7.775 305,347 +0.06(+0.79%)
Oct 13, 2021 7.688 7.714 7.532 7.714 254,749 +0.03(+0.34%)
Oct 12, 2021 7.688 7.720 7.610 7.688 220,339 +0.04(+0.57%)
Oct 11, 2021 7.679 7.788 7.619 7.645 359,303 -0.01(-0.11%)
Oct 08, 2021 7.792 7.818 7.649 7.653 209,514 -0.13(-1.67%)
Oct 07, 2021 7.679 7.844 7.679 7.784 356,534 +0.14(+1.82%)
Oct 06, 2021 7.627 7.762 7.549 7.645 267,867 -0.08(-1.01%)
Oct 05, 2021 7.662 7.784 7.566 7.723 295,626 +0.10(+1.37%)
Oct 04, 2021 7.757 7.831 7.584 7.619 599,361 -0.16(-2.01%)
Oct 01, 2021 7.523 7.831 7.497 7.775 423,805 +0.31(+4.19%)
Sep 30, 2021 7.740 7.749 7.471 7.462 426,827 -0.20(-2.61%)
Sep 29, 2021 7.662 7.724 7.592 7.662 306,298 -0.01(-0.11%)
Sep 28, 2021 7.992 8.014 7.653 7.671 276,498 -0.31(-3.92%)
Sep 27, 2021 7.775 8.122 7.645 7.983 425,522 +0.30(+3.84%)
Sep 24, 2021 7.784 7.853 7.688 7.688 287,655 -0.14(-1.78%)
Sep 23, 2021 7.697 7.918 7.653 7.827 330,210 +0.14(+1.81%)
Sep 22, 2021 7.688 7.810 7.688 7.688 246,992 +0.10(+1.37%)
Sep 21, 2021 7.714 7.714 7.497 7.584 298,976 -0.03(-0.46%)
Sep 20, 2021 7.601 7.671 7.453 7.619 434,223 -0.13(-1.68%)
Sep 17, 2021 7.766 7.775 7.610 7.749 1,244,963 +0.01(+0.11%)
Sep 16, 2021 7.844 7.879 7.723 7.740 247,909 -0.09(-1.11%)
Sep 15, 2021 7.714 7.844 7.679 7.827 277,785 +0.10(+1.35%)
Sep 14, 2021 7.905 7.905 7.698 7.723 328,982 -0.16(-1.98%)
Sep 13, 2021 7.853 7.923 7.766 7.879 276,044 +0.09(+1.11%)
Sep 10, 2021 7.949 7.949 7.766 7.792 341,843 -0.11(-1.43%)
Sep 09, 2021 8.027 8.027 7.896 7.905 254,929 -0.12(-1.52%)
Sep 08, 2021 8.183 8.183 8.018 8.027 196,242 -0.21(-2.53%)
Sep 07, 2021 8.426 8.443 8.222 8.235 267,296 -0.20(-2.37%)
Sep 03, 2021 8.444 8.479 8.371 8.435 286,688 +0.00(+0.00%)
Sep 02, 2021 8.383 8.461 8.305 8.435 390,944 +0.10(+1.15%)
Sep 01, 2021 8.192 8.383 8.096 8.340 447,212 +0.20(+2.45%)
Aug 31, 2021 8.079 8.166 7.992 8.140 365,236 +0.10(+1.30%)
Aug 30, 2021 8.166 8.227 8.001 8.035 242,766 -0.11(-1.39%)
Aug 27, 2021 7.801 8.166 7.801 8.148 393,670 +0.37(+4.80%)
Aug 26, 2021 7.749 7.801 7.627 7.775 388,888 -0.01(-0.17%)
Aug 25, 2021 7.814 7.883 7.753 7.788 324,711 -0.04(-0.55%)
Aug 24, 2021 7.788 7.917 7.788 7.831 224,554 +0.04(+0.55%)
Aug 23, 2021 7.771 7.840 7.650 7.788 332,070 +0.09(+1.23%)
Aug 20, 2021 7.469 7.697 7.433 7.693 409,939 +0.22(+3.00%)
Aug 19, 2021 7.615 7.641 7.452 7.469 597,960 -0.22(-2.81%)
Aug 18, 2021 7.840 7.945 7.676 7.684 304,625 -0.21(-2.62%)
Aug 17, 2021 8.072 8.072 7.779 7.891 553,551 -0.25(-3.07%)
Aug 16, 2021 8.193 8.241 8.042 8.142 279,979 -0.07(-0.84%)
Aug 13, 2021 8.055 8.219 7.943 8.210 658,998 +0.14(+1.71%)
Aug 12, 2021 8.029 8.081 7.952 8.072 345,969 +0.05(+0.65%)
Aug 11, 2021 7.874 8.025 7.761 8.021 440,764 +0.22(+2.76%)
Aug 10, 2021 7.633 7.814 7.564 7.805 375,457 +0.16(+2.03%)
Aug 09, 2021 7.719 7.719 7.555 7.650 263,157 -0.05(-0.67%)
Aug 06, 2021 7.633 7.728 7.555 7.702 339,814 +0.14(+1.82%)
Aug 05, 2021 7.469 7.598 7.426 7.564 364,436 +0.11(+1.50%)
Aug 04, 2021 7.555 7.624 7.365 7.452 411,479 -0.24(-3.14%)
Aug 03, 2021 7.633 7.762 7.512 7.693 442,710 +0.08(+1.02%)
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.