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: 6:30 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 (%)
Dec 31, 2021 7.247 7.277 7.177 7.238 265,058 +0.01(+0.12%)
Dec 30, 2021 7.273 7.352 7.220 7.229 384,300 -0.04(-0.60%)
Dec 29, 2021 7.212 7.325 7.185 7.273 548,311 +0.09(+1.22%)
Dec 28, 2021 7.106 7.264 7.106 7.185 426,988 +0.06(+0.86%)
Dec 27, 2021 7.045 7.141 6.992 7.124 357,803 +0.07(+0.99%)
Dec 23, 2021 7.089 7.159 7.036 7.054 565,602 +0.03(+0.37%)
Dec 22, 2021 7.019 7.089 6.922 7.028 482,035 +0.01(+0.12%)
Dec 21, 2021 6.914 7.133 6.914 7.019 773,478 +0.19(+2.82%)
Dec 20, 2021 7.010 7.010 6.642 6.826 1,044,710 -0.29(-4.06%)
Dec 17, 2021 7.141 7.290 7.089 7.115 782,323 -0.06(-0.85%)
Dec 16, 2021 7.229 7.308 7.168 7.177 445,041 +0.03(+0.37%)
Dec 15, 2021 7.054 7.177 6.918 7.150 756,688 +0.13(+1.87%)
Dec 14, 2021 7.098 7.238 6.979 7.019 760,462 -0.09(-1.23%)
Dec 13, 2021 7.177 7.255 7.089 7.106 456,493 -0.11(-1.46%)
Dec 10, 2021 7.396 7.404 7.212 7.212 395,562 -0.17(-2.26%)
Dec 09, 2021 7.361 7.422 7.299 7.378 583,296 -0.05(-0.71%)
Dec 08, 2021 7.448 7.509 7.417 7.431 529,248 -0.04(-0.47%)
Dec 07, 2021 7.501 7.623 7.431 7.466 402,052 +0.00(+0.00%)
Dec 06, 2021 7.439 7.571 7.378 7.466 682,340 +0.17(+2.28%)
Dec 03, 2021 7.334 7.361 7.177 7.299 740,144 +0.04(+0.48%)
Dec 02, 2021 7.071 7.317 7.036 7.264 555,564 +0.27(+3.88%)
Dec 01, 2021 7.483 7.523 6.975 6.992 662,288 -0.25(-3.39%)
Nov 30, 2021 7.536 7.676 7.233 7.238 1,211,623 -0.40(-5.28%)
Nov 29, 2021 7.553 7.711 7.483 7.641 1,245,218 +0.19(+2.59%)
Nov 26, 2021 7.404 7.628 7.177 7.448 529,947 -0.31(-3.95%)
Nov 24, 2021 7.606 7.764 7.570 7.755 315,776 +0.11(+1.49%)
Nov 23, 2021 7.553 7.755 7.501 7.641 1,101,430 +0.08(+1.10%)
Nov 22, 2021 7.367 7.610 7.362 7.558 778,357 +0.22(+2.96%)
Nov 19, 2021 7.271 7.375 7.254 7.341 485,367 -0.03(-0.35%)
Nov 18, 2021 7.601 7.401 7.375 7.367 698,399 -0.22(-2.86%)
Nov 17, 2021 7.697 7.705 7.523 7.584 480,489 -0.15(-1.91%)
Nov 16, 2021 7.949 7.949 7.714 7.731 561,328 -0.21(-2.63%)
Nov 15, 2021 7.949 7.949 7.836 7.940 343,901 +0.03(+0.44%)
Nov 12, 2021 8.027 8.105 7.888 7.905 391,033 -0.11(-1.41%)
Nov 11, 2021 8.053 8.166 7.966 8.018 378,237 -0.03(-0.32%)
Nov 10, 2021 7.975 8.044 491,763 +0.05(+0.65%)
Nov 09, 2021 7.940 8.053 7.931 7.992 295,449 +0.02(+0.22%)
Nov 08, 2021 8.201 8.253 7.962 7.975 469,561 -0.20(-2.44%)
Nov 05, 2021 7.905 8.183 7.888 8.174 671,288 +0.39(+5.02%)
Nov 04, 2021 7.740 7.844 7.640 7.784 597,643 +0.21(+2.75%)
Nov 03, 2021 7.254 7.575 7.158 7.575 947,462 +0.30(+4.06%)
Nov 02, 2021 7.419 7.427 7.262 7.280 424,052 -0.17(-2.33%)
Nov 01, 2021 7.202 7.506 7.297 7.453 579,700 +0.27(+3.75%)
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%)
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.