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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 7.075 7.314 7.075 7.229 760,425 +0.19(+2.68%)
Mar 30, 2021 7.015 7.169 7.006 7.040 489,879 +0.00(+0.00%)
Mar 29, 2021 7.023 7.272 7.023 7.040 645,003 -0.04(-0.60%)
Mar 26, 2021 7.040 7.152 6.920 7.083 582,379 +0.15(+2.23%)
Mar 25, 2021 6.801 6.997 6.612 6.929 828,901 +0.13(+1.89%)
Mar 24, 2021 6.938 7.186 6.801 6.801 876,656 -0.04(-0.63%)
Mar 23, 2021 7.100 7.135 6.835 6.843 751,187 -0.31(-4.31%)
Mar 22, 2021 7.614 7.614 7.135 7.152 720,835 -0.39(-5.22%)
Mar 19, 2021 7.546 7.785 7.460 7.546 1,979,248 +0.03(+0.34%)
Mar 18, 2021 7.477 7.820 7.409 7.520 668,358 +0.05(+0.69%)
Mar 17, 2021 7.374 7.494 7.229 7.469 800,449 +0.05(+0.69%)
Mar 16, 2021 7.588 7.588 7.276 7.417 541,610 -0.17(-2.20%)
Mar 15, 2021 7.508 7.584 7.295 7.584 787,310 +0.03(+0.34%)
Mar 12, 2021 7.627 7.720 7.508 7.559 521,849 -0.03(-0.34%)
Mar 11, 2021 7.567 7.754 7.440 7.584 841,425 +0.06(+0.79%)
Mar 10, 2021 7.423 7.652 7.312 7.525 1,177,069 +0.14(+1.84%)
Mar 09, 2021 7.525 7.584 7.134 7.389 938,019 -0.05(-0.69%)
Mar 08, 2021 7.236 7.618 7.159 7.440 943,932 +0.29(+4.04%)
Mar 05, 2021 7.270 7.329 6.998 7.151 1,337,496 +0.00(+0.00%)
Mar 04, 2021 7.142 7.414 7.015 7.151 711,531 +0.02(+0.24%)
Mar 03, 2021 7.040 7.278 7.040 7.134 564,506 +0.09(+1.33%)
Mar 02, 2021 7.236 7.274 7.015 7.040 672,659 -0.24(-3.27%)
Mar 01, 2021 7.049 7.389 6.989 7.278 823,142 +0.39(+5.68%)
Feb 26, 2021 7.100 7.159 6.887 6.887 649,106 -0.22(-3.11%)
Feb 25, 2021 7.448 7.499 7.108 7.108 534,076 -0.32(-4.35%)
Feb 24, 2021 7.406 7.499 7.278 7.431 565,039 +0.05(+0.69%)
Feb 23, 2021 7.644 7.958 7.380 7.380 1,006,753 -0.23(-3.02%)
Feb 22, 2021 7.100 7.627 7.100 7.610 1,406,069 +0.54(+7.57%)
Feb 19, 2021 7.006 7.083 6.836 7.074 1,144,257 +0.08(+1.09%)
Feb 18, 2021 7.117 7.154 6.947 6.998 1,285,879 -0.17(-2.37%)
Feb 17, 2021 6.904 7.465 6.870 7.168 1,018,070 -0.34(-4.53%)
Feb 16, 2021 7.661 7.695 7.474 7.508 367,113 -0.14(-1.89%)
Feb 12, 2021 7.610 7.780 7.584 7.652 290,504 -0.03(-0.44%)
Feb 11, 2021 7.873 7.975 7.635 7.686 443,586 -0.14(-1.85%)
Feb 10, 2021 8.001 8.128 7.788 7.831 397,007 -0.14(-1.71%)
Feb 09, 2021 7.916 8.041 7.848 7.967 374,745 +0.07(+0.86%)
Feb 08, 2021 7.567 7.924 7.567 7.899 496,649 +0.37(+4.85%)
Feb 05, 2021 7.610 7.610 7.380 7.533 374,127 +0.01(+0.11%)
Feb 04, 2021 7.278 7.533 7.261 7.525 363,050 +0.26(+3.63%)
Feb 03, 2021 7.083 7.278 7.066 7.261 302,943 +0.12(+1.67%)
Feb 02, 2021 7.185 7.185 7.074 7.142 298,299 +0.03(+0.48%)
Feb 01, 2021 6.929 7.142 6.776 7.108 433,515 +0.23(+3.34%)
Jan 29, 2021 7.083 7.100 6.861 6.878 540,432 -0.21(-3.00%)
Jan 28, 2021 7.134 7.244 7.066 7.091 387,040 +0.04(+0.60%)
Jan 27, 2021 7.270 7.321 7.006 7.049 514,252 -0.37(-5.04%)
Jan 26, 2021 7.397 7.448 7.265 7.423 268,887 +0.09(+1.16%)
Jan 25, 2021 7.423 7.431 7.210 7.338 415,264 -0.14(-1.93%)
Jan 22, 2021 7.227 7.482 7.134 7.482 447,753 +0.19(+2.56%)
Jan 21, 2021 7.491 7.542 7.295 7.295 341,689 -0.25(-3.27%)
Jan 20, 2021 7.448 7.567 7.414 7.542 401,465 +0.11(+1.49%)
Jan 19, 2021 7.542 7.584 7.414 7.431 432,223 -0.08(-1.02%)
Jan 15, 2021 7.372 7.525 7.274 7.508 393,533 -0.01(-0.11%)
Jan 14, 2021 7.499 7.627 7.465 7.516 261,810 +0.06(+0.80%)
Jan 13, 2021 7.635 7.686 7.414 7.457 349,915 -0.20(-2.66%)
Jan 12, 2021 7.295 7.661 7.227 7.661 444,267 +0.42(+5.75%)
Jan 11, 2021 7.219 7.312 7.219 7.244 391,498 -0.10(-1.39%)
Jan 08, 2021 7.465 7.465 7.070 7.346 460,808 -0.08(-1.03%)
Jan 07, 2021 7.567 7.567 7.346 7.423 484,939 -0.09(-1.24%)
Jan 06, 2021 7.414 7.720 7.380 7.516 1,014,436 +0.26(+3.63%)
Jan 05, 2021 7.015 7.278 6.993 7.253 535,157 +0.22(+3.14%)
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.