Skip to main content

Acco Brands Corp (NY: ACCO )

5.445 +0.065 (+1.21%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.140 7.170 7.071 7.131 269,010 +0.01(+0.12%)
Dec 30, 2021 7.166 7.244 7.114 7.123 390,032 -0.04(-0.60%)
Dec 29, 2021 7.106 7.218 7.080 7.166 556,488 +0.09(+1.22%)
Dec 28, 2021 7.002 7.157 7.002 7.080 433,356 +0.06(+0.86%)
Dec 27, 2021 6.942 7.037 6.890 7.019 363,139 +0.07(+0.99%)
Dec 23, 2021 6.985 7.054 6.933 6.950 574,037 +0.03(+0.37%)
Dec 22, 2021 6.916 6.985 6.821 6.924 489,223 +0.01(+0.12%)
Dec 21, 2021 6.812 7.028 6.812 6.916 785,013 +0.19(+2.82%)
Dec 20, 2021 6.907 6.907 6.544 6.726 1,060,290 -0.28(-4.06%)
Dec 17, 2021 7.037 7.183 6.985 7.011 793,990 -0.06(-0.85%)
Dec 16, 2021 7.123 7.201 7.062 7.071 451,678 +0.03(+0.37%)
Dec 15, 2021 6.950 7.071 6.816 7.045 767,973 +0.13(+1.87%)
Dec 14, 2021 6.993 7.131 6.877 6.916 771,803 -0.09(-1.23%)
Dec 13, 2021 7.071 7.149 6.985 7.002 463,301 -0.10(-1.46%)
Dec 10, 2021 7.287 7.296 7.106 7.106 401,461 -0.16(-2.26%)
Dec 09, 2021 7.252 7.313 7.192 7.270 591,995 -0.05(-0.71%)
Dec 08, 2021 7.339 7.399 7.308 7.321 537,141 -0.03(-0.47%)
Dec 07, 2021 7.391 7.511 7.321 7.356 408,048 +0.00(+0.00%)
Dec 06, 2021 7.330 7.460 7.270 7.356 692,516 +0.16(+2.28%)
Dec 03, 2021 7.226 7.252 7.071 7.192 751,182 +0.03(+0.48%)
Dec 02, 2021 6.967 7.209 6.933 7.157 563,849 +0.27(+3.88%)
Dec 01, 2021 7.373 7.412 6.872 6.890 672,165 -0.24(-3.39%)
Nov 30, 2021 7.425 7.563 7.127 7.131 1,229,692 -0.40(-5.28%)
Nov 29, 2021 7.442 7.598 7.373 7.529 1,263,788 +0.19(+2.59%)
Nov 26, 2021 7.296 7.516 7.072 7.339 537,850 -0.30(-3.95%)
Nov 24, 2021 7.494 7.650 7.459 7.641 320,485 +0.11(+1.49%)
Nov 23, 2021 7.442 7.641 7.391 7.529 1,117,855 +0.08(+1.10%)
Nov 22, 2021 7.258 7.498 7.254 7.447 789,965 +0.21(+2.96%)
Nov 19, 2021 7.164 7.267 7.147 7.233 492,606 -0.03(-0.35%)
Nov 18, 2021 7.489 7.293 7.267 7.258 708,814 -0.21(-2.86%)
Nov 17, 2021 7.584 7.592 7.412 7.472 487,655 -0.15(-1.91%)
Nov 16, 2021 7.832 7.832 7.601 7.618 569,699 -0.21(-2.63%)
Nov 15, 2021 7.832 7.832 7.721 7.823 349,030 +0.03(+0.44%)
Nov 12, 2021 7.909 7.986 7.772 7.789 396,865 -0.11(-1.41%)
Nov 11, 2021 7.935 8.046 7.849 7.900 383,878 -0.03(-0.32%)
Nov 10, 2021 7.857 7.926 499,097 +0.05(+0.65%)
Nov 09, 2021 7.823 7.935 7.815 7.875 299,855 +0.02(+0.22%)
Nov 08, 2021 8.080 8.131 7.845 7.857 476,564 -0.20(-2.44%)
Nov 05, 2021 7.789 8.063 7.772 8.054 681,299 +0.39(+5.02%)
Nov 04, 2021 7.626 7.729 7.528 7.669 606,556 +0.21(+2.75%)
Nov 03, 2021 7.147 7.464 7.053 7.464 961,591 +0.29(+4.06%)
Nov 02, 2021 7.310 7.318 7.156 7.173 430,376 -0.17(-2.33%)
Nov 01, 2021 7.096 7.395 7.190 7.344 588,346 +0.27(+3.75%)
Oct 29, 2021 7.301 7.406 7.061 7.079 747,318 -0.20(-2.71%)
Oct 28, 2021 7.164 7.293 7.044 7.275 977,234 +0.17(+2.41%)
Oct 27, 2021 7.447 7.644 7.053 7.104 1,288,220 -0.54(-7.05%)
Oct 26, 2021 7.609 7.644 829,214 +0.06(+0.79%)
Oct 25, 2021 7.584 7.596 7.472 7.584 652,827 -0.05(-0.67%)
Oct 22, 2021 7.755 7.815 7.618 7.635 735,881 -0.11(-1.44%)
Oct 21, 2021 7.780 7.875 7.712 7.746 322,214 -0.08(-0.98%)
Oct 20, 2021 7.686 7.896 7.626 7.823 376,840 +0.15(+1.90%)
Oct 19, 2021 7.703 7.703 7.592 7.678 268,074 +0.02(+0.22%)
Oct 18, 2021 7.472 7.678 7.447 7.661 338,972 +0.10(+1.36%)
Oct 15, 2021 7.840 7.875 7.558 7.558 351,013 -0.10(-1.34%)
Oct 14, 2021 7.678 7.738 7.602 7.661 309,900 +0.06(+0.79%)
Oct 13, 2021 7.575 7.601 7.421 7.601 258,548 +0.03(+0.34%)
Oct 12, 2021 7.575 7.607 7.498 7.575 223,625 +0.04(+0.57%)
Oct 11, 2021 7.566 7.673 7.507 7.532 364,662 -0.01(-0.11%)
Oct 08, 2021 7.678 7.703 7.537 7.541 212,638 -0.13(-1.67%)
Oct 07, 2021 7.566 7.729 7.566 7.669 361,851 +0.14(+1.82%)
Oct 06, 2021 7.515 7.648 7.438 7.532 271,861 -0.08(-1.01%)
Oct 05, 2021 7.549 7.669 7.455 7.609 300,035 +0.10(+1.37%)
Oct 04, 2021 7.644 7.716 7.472 7.507 608,299 -0.15(-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.