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

Acco Brands Corp (NY: ACCO )

5.020 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 7.522 7.630 7.275 7.292 725,411 -0.20(-2.71%)
Oct 28, 2021 7.381 7.513 7.257 7.495 948,587 +0.18(+2.41%)
Oct 27, 2021 7.672 7.874 7.266 7.319 1,250,458 -0.56(-7.05%)
Oct 26, 2021 7.839 7.874 804,907 +0.06(+0.79%)
Oct 25, 2021 7.813 7.826 7.698 7.813 633,690 -0.05(-0.67%)
Oct 22, 2021 7.989 8.051 7.848 7.866 714,310 -0.11(-1.44%)
Oct 21, 2021 8.015 8.112 7.945 7.980 312,769 -0.08(-0.98%)
Oct 20, 2021 7.918 8.134 7.857 8.059 365,793 +0.15(+1.90%)
Oct 19, 2021 7.936 7.936 7.821 7.910 260,215 +0.02(+0.22%)
Oct 18, 2021 7.698 7.910 7.672 7.892 329,035 +0.11(+1.36%)
Oct 15, 2021 8.077 8.112 7.786 7.786 340,724 -0.11(-1.34%)
Oct 14, 2021 7.910 7.971 7.831 7.892 300,816 +0.06(+0.79%)
Oct 13, 2021 7.804 7.830 7.645 7.830 250,969 +0.03(+0.34%)
Oct 12, 2021 7.804 7.836 7.724 7.804 217,070 +0.04(+0.57%)
Oct 11, 2021 7.795 7.905 7.733 7.760 353,972 -0.01(-0.11%)
Oct 08, 2021 7.910 7.936 7.764 7.769 206,405 -0.13(-1.67%)
Oct 07, 2021 7.795 7.963 7.795 7.901 351,243 +0.14(+1.82%)
Oct 06, 2021 7.742 7.879 7.663 7.760 263,892 -0.08(-1.01%)
Oct 05, 2021 7.777 7.901 7.680 7.839 291,240 +0.11(+1.37%)
Oct 04, 2021 7.874 7.949 7.698 7.733 590,468 -0.16(-2.01%)
Oct 01, 2021 7.636 7.949 7.610 7.892 417,517 +0.32(+4.19%)
Sep 30, 2021 7.857 7.866 7.583 7.575 420,494 -0.20(-2.61%)
Sep 29, 2021 7.777 7.840 7.707 7.777 301,753 -0.01(-0.11%)
Sep 28, 2021 8.112 8.134 7.769 7.786 272,395 -0.32(-3.92%)
Sep 27, 2021 7.892 8.245 7.760 8.104 419,208 +0.30(+3.84%)
Sep 24, 2021 7.901 7.971 7.804 7.804 283,387 -0.14(-1.78%)
Sep 23, 2021 7.813 8.037 7.769 7.945 325,311 +0.14(+1.81%)
Sep 22, 2021 7.804 7.927 7.804 7.804 243,327 +0.11(+1.37%)
Sep 21, 2021 7.830 7.830 7.610 7.698 294,540 -0.04(-0.46%)
Sep 20, 2021 7.716 7.786 7.566 7.733 427,780 -0.13(-1.68%)
Sep 17, 2021 7.883 7.892 7.724 7.866 1,226,490 +0.01(+0.11%)
Sep 16, 2021 7.963 7.998 7.839 7.857 244,231 -0.09(-1.11%)
Sep 15, 2021 7.830 7.963 7.795 7.945 273,663 +0.11(+1.35%)
Sep 14, 2021 8.024 8.024 7.814 7.839 324,101 -0.16(-1.98%)
Sep 13, 2021 7.971 8.042 7.883 7.998 271,948 +0.09(+1.11%)
Sep 10, 2021 8.068 8.068 7.883 7.910 336,770 -0.11(-1.43%)
Sep 09, 2021 8.148 8.148 8.015 8.024 251,146 -0.12(-1.52%)
Sep 08, 2021 8.306 8.306 8.139 8.148 193,330 -0.21(-2.53%)
Sep 07, 2021 8.553 8.570 8.346 8.359 263,330 -0.20(-2.37%)
Sep 03, 2021 8.571 8.606 8.497 8.562 282,434 +0.00(+0.00%)
Sep 02, 2021 8.509 8.589 8.430 8.562 385,143 +0.10(+1.15%)
Sep 01, 2021 8.315 8.509 8.218 8.465 440,576 +0.20(+2.45%)
Aug 31, 2021 8.201 8.289 8.112 8.262 359,817 +0.11(+1.30%)
Aug 30, 2021 8.289 8.350 8.121 8.156 239,164 -0.11(-1.39%)
Aug 27, 2021 7.918 8.289 7.918 8.271 387,828 +0.38(+4.80%)
Aug 26, 2021 7.866 7.918 7.742 7.892 383,117 -0.01(-0.17%)
Aug 25, 2021 7.931 8.001 7.870 7.905 319,893 -0.04(-0.55%)
Aug 24, 2021 7.905 8.037 7.905 7.949 221,222 +0.04(+0.55%)
Aug 23, 2021 7.888 7.958 7.765 7.905 327,143 +0.10(+1.23%)
Aug 20, 2021 7.581 7.813 7.545 7.809 403,857 +0.23(+3.00%)
Aug 19, 2021 7.730 7.756 7.564 7.581 589,088 -0.22(-2.81%)
Aug 18, 2021 7.958 8.065 7.791 7.800 300,105 -0.21(-2.62%)
Aug 17, 2021 8.194 8.194 7.896 8.010 545,338 -0.25(-3.07%)
Aug 16, 2021 8.317 8.365 8.163 8.264 275,824 -0.07(-0.84%)
Aug 13, 2021 8.177 8.343 8.063 8.334 649,220 +0.14(+1.71%)
Aug 12, 2021 8.150 8.203 8.072 8.194 340,835 +0.05(+0.65%)
Aug 11, 2021 7.993 8.146 7.878 8.142 434,224 +0.22(+2.76%)
Aug 10, 2021 7.748 7.931 7.678 7.923 369,886 +0.16(+2.03%)
Aug 09, 2021 7.835 7.835 7.669 7.765 259,252 -0.05(-0.67%)
Aug 06, 2021 7.748 7.844 7.669 7.818 334,772 +0.14(+1.82%)
Aug 05, 2021 7.581 7.713 7.537 7.678 359,029 +0.11(+1.50%)
Aug 04, 2021 7.669 7.739 7.476 7.564 405,374 -0.25(-3.14%)
Aug 03, 2021 7.748 7.879 7.625 7.809 436,141 +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.