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: 4:10 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 (%)
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%)
Aug 02, 2021 7.710 7.926 7.572 7.615 461,847 -0.09(-1.23%)
Jul 30, 2021 7.728 7.821 7.615 7.710 591,691 +0.04(+0.56%)
Jul 29, 2021 7.848 7.917 7.546 7.667 781,069 +0.43(+5.96%)
Jul 28, 2021 7.068 7.253 6.960 7.236 593,513 +0.19(+2.69%)
Jul 27, 2021 7.055 7.124 6.971 7.046 249,366 -0.05(-0.73%)
Jul 26, 2021 6.986 7.115 6.977 7.098 305,928 +0.16(+2.24%)
Jul 23, 2021 6.900 6.977 6.848 6.943 262,004 +0.06(+0.88%)
Jul 22, 2021 6.977 6.977 6.792 6.882 358,351 -0.09(-1.24%)
Jul 21, 2021 7.055 7.150 6.960 6.969 330,080 +0.01(+0.12%)
Jul 20, 2021 6.770 7.046 6.744 6.960 781,847 +0.20(+2.93%)
Jul 19, 2021 6.831 6.865 6.667 6.762 726,145 -0.23(-3.33%)
Jul 16, 2021 7.167 7.193 6.960 6.994 575,810 -0.08(-1.10%)
Jul 15, 2021 6.960 7.132 6.925 7.072 509,799 +0.06(+0.86%)
Jul 14, 2021 7.201 7.245 7.012 7.012 301,317 -0.11(-1.57%)
Jul 13, 2021 7.219 7.219 7.098 7.124 347,694 -0.10(-1.43%)
Jul 12, 2021 7.193 7.257 7.107 7.227 350,134 -0.02(-0.24%)
Jul 09, 2021 7.141 7.283 7.102 7.245 458,412 +0.23(+3.32%)
Jul 08, 2021 6.977 7.089 6.839 7.012 546,848 -0.07(-0.97%)
Jul 07, 2021 7.219 7.305 7.038 7.081 419,772 -0.14(-1.91%)
Jul 06, 2021 7.486 7.486 7.193 7.219 335,417 -0.28(-3.68%)
Jul 02, 2021 7.607 7.607 7.452 7.495 410,525 -0.09(-1.14%)
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.