Skip to main content

Acco Brands Corp (NY: ACCO )

5.655 +0.035 (+0.62%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 7.826 8.045 7.686 7.730 454,995 -0.10(-1.23%)
Jul 30, 2021 7.844 7.938 7.730 7.826 582,911 +0.04(+0.56%)
Jul 29, 2021 7.966 8.037 7.660 7.783 769,480 +0.44(+5.96%)
Jul 28, 2021 7.174 7.362 7.065 7.345 584,707 +0.19(+2.69%)
Jul 27, 2021 7.161 7.231 7.076 7.152 245,666 -0.05(-0.73%)
Jul 26, 2021 7.091 7.222 7.082 7.205 301,389 +0.16(+2.24%)
Jul 23, 2021 7.003 7.082 6.951 7.047 258,117 +0.06(+0.88%)
Jul 22, 2021 7.082 7.082 6.894 6.986 353,034 -0.09(-1.24%)
Jul 21, 2021 7.161 7.257 7.065 7.074 325,183 +0.01(+0.12%)
Jul 20, 2021 6.872 7.152 6.846 7.065 770,247 +0.20(+2.93%)
Jul 19, 2021 6.933 6.968 6.767 6.863 715,371 -0.24(-3.33%)
Jul 16, 2021 7.275 7.301 7.065 7.100 567,267 -0.08(-1.10%)
Jul 15, 2021 7.065 7.240 7.030 7.179 502,235 +0.06(+0.86%)
Jul 14, 2021 7.310 7.354 7.117 7.117 296,846 -0.11(-1.57%)
Jul 13, 2021 7.327 7.327 7.205 7.231 342,535 -0.11(-1.43%)
Jul 12, 2021 7.301 7.367 7.214 7.336 344,939 -0.02(-0.24%)
Jul 09, 2021 7.249 7.393 7.209 7.354 451,610 +0.24(+3.32%)
Jul 08, 2021 7.082 7.196 6.942 7.117 538,735 -0.07(-0.97%)
Jul 07, 2021 7.327 7.415 7.144 7.187 413,543 -0.14(-1.91%)
Jul 06, 2021 7.599 7.599 7.301 7.327 330,441 -0.28(-3.68%)
Jul 02, 2021 7.721 7.721 7.564 7.608 404,433 -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.