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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 7.518 7.518 7.397 7.457 635,434 -0.12(-1.61%)
Apr 29, 2021 7.840 7.840 7.562 7.579 554,843 -0.16(-2.02%)
Apr 28, 2021 7.805 8.083 7.570 7.736 1,042,185 +0.28(+3.73%)
Apr 27, 2021 7.457 7.527 7.397 7.457 386,925 +0.03(+0.35%)
Apr 26, 2021 7.553 7.649 7.414 7.431 255,075 -0.10(-1.27%)
Apr 23, 2021 7.353 7.553 7.275 7.527 298,561 +0.20(+2.73%)
Apr 22, 2021 7.379 7.484 7.301 7.327 277,184 -0.01(-0.12%)
Apr 21, 2021 7.266 7.388 7.258 7.336 393,076 +0.06(+0.84%)
Apr 20, 2021 7.457 7.501 7.110 7.275 572,182 -0.23(-3.12%)
Apr 19, 2021 7.666 7.683 7.471 7.510 360,020 -0.18(-2.37%)
Apr 16, 2021 7.814 7.909 7.666 7.692 321,226 -0.01(-0.11%)
Apr 15, 2021 7.666 7.718 7.562 7.701 323,763 +0.08(+1.03%)
Apr 14, 2021 7.484 7.731 7.484 7.623 428,863 +0.14(+1.86%)
Apr 13, 2021 7.275 7.631 7.198 7.484 857,576 +0.17(+2.38%)
Apr 12, 2021 7.275 7.344 7.231 7.310 342,712 +0.08(+1.08%)
Apr 09, 2021 7.292 7.336 7.214 7.231 201,341 -0.04(-0.60%)
Apr 08, 2021 7.310 7.318 7.175 7.275 324,891 -0.04(-0.59%)
Apr 07, 2021 7.397 7.457 7.258 7.318 422,590 -0.07(-0.94%)
Apr 06, 2021 7.492 7.557 7.375 7.388 416,719 -0.10(-1.39%)
Apr 05, 2021 7.318 7.518 7.223 7.492 620,947 +0.24(+3.36%)
Apr 01, 2021 7.405 7.405 7.188 7.249 521,532 -0.09(-1.18%)
Mar 31, 2021 7.179 7.423 7.179 7.336 749,329 +0.19(+2.68%)
Mar 30, 2021 7.118 7.275 7.110 7.145 482,731 +0.00(+0.00%)
Mar 29, 2021 7.127 7.379 7.127 7.145 635,592 -0.04(-0.60%)
Mar 26, 2021 7.145 7.258 7.023 7.188 573,881 +0.16(+2.22%)
Mar 25, 2021 6.901 7.101 6.710 7.032 816,806 +0.13(+1.89%)
Mar 24, 2021 7.040 7.292 6.901 6.901 863,865 -0.04(-0.63%)
Mar 23, 2021 7.205 7.240 6.936 6.945 740,226 -0.31(-4.31%)
Mar 22, 2021 7.727 7.727 7.240 7.258 710,317 -0.40(-5.22%)
Mar 19, 2021 7.657 7.901 7.570 7.657 1,950,368 +0.03(+0.34%)
Mar 18, 2021 7.588 7.936 7.518 7.631 658,606 +0.05(+0.69%)
Mar 17, 2021 7.484 7.605 7.336 7.579 788,769 +0.05(+0.69%)
Mar 16, 2021 7.701 7.701 7.384 7.527 533,707 -0.17(-2.20%)
Mar 15, 2021 7.619 7.696 7.403 7.696 775,822 +0.03(+0.34%)
Mar 12, 2021 7.740 7.835 7.619 7.671 514,234 -0.03(-0.34%)
Mar 11, 2021 7.679 7.869 7.550 7.696 829,147 +0.06(+0.79%)
Mar 10, 2021 7.533 7.766 7.420 7.636 1,159,894 +0.14(+1.84%)
Mar 09, 2021 7.636 7.696 7.239 7.498 924,332 -0.05(-0.69%)
Mar 08, 2021 7.343 7.731 7.265 7.550 930,158 +0.29(+4.04%)
Mar 05, 2021 7.377 7.438 7.101 7.256 1,317,980 +0.00(+0.00%)
Mar 04, 2021 7.248 7.524 7.118 7.256 701,148 +0.02(+0.24%)
Mar 03, 2021 7.144 7.386 7.144 7.239 556,269 +0.09(+1.33%)
Mar 02, 2021 7.343 7.382 7.118 7.144 662,844 -0.24(-3.27%)
Mar 01, 2021 7.153 7.498 7.093 7.386 811,131 +0.40(+5.68%)
Feb 26, 2021 7.205 7.265 6.989 6.989 639,635 -0.22(-3.11%)
Feb 25, 2021 7.558 7.610 7.213 7.213 526,283 -0.33(-4.35%)
Feb 24, 2021 7.515 7.610 7.386 7.541 556,794 +0.05(+0.69%)
Feb 23, 2021 7.757 8.076 7.489 7.489 992,064 -0.23(-3.02%)
Feb 22, 2021 7.205 7.740 7.205 7.722 1,385,552 +0.54(+7.57%)
Feb 19, 2021 7.110 7.187 6.937 7.179 1,127,561 +0.08(+1.09%)
Feb 18, 2021 7.222 7.260 7.049 7.101 1,267,116 -0.17(-2.37%)
Feb 17, 2021 7.006 7.576 6.972 7.274 1,003,215 -0.35(-4.53%)
Feb 16, 2021 7.774 7.809 7.584 7.619 361,757 -0.15(-1.89%)
Feb 12, 2021 7.722 7.895 7.696 7.766 286,265 -0.03(-0.44%)
Feb 11, 2021 7.990 8.093 7.748 7.800 437,113 -0.15(-1.85%)
Feb 10, 2021 8.119 8.249 7.904 7.947 391,214 -0.14(-1.71%)
Feb 09, 2021 8.033 8.160 7.964 8.085 369,277 +0.07(+0.86%)
Feb 08, 2021 7.679 8.042 7.679 8.016 489,402 +0.37(+4.85%)
Feb 05, 2021 7.722 7.722 7.489 7.645 368,668 +0.01(+0.11%)
Feb 04, 2021 7.386 7.645 7.369 7.636 357,753 +0.27(+3.63%)
Feb 03, 2021 7.187 7.386 7.170 7.369 298,522 +0.12(+1.67%)
Feb 02, 2021 7.291 7.291 7.179 7.248 293,947 +0.03(+0.48%)
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.