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

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 7.855 7.864 7.581 7.573 420,599 -0.20(-2.61%)
Sep 29, 2021 7.775 7.838 7.705 7.775 301,828 -0.01(-0.11%)
Sep 28, 2021 8.110 8.132 7.767 7.784 272,463 -0.32(-3.92%)
Sep 27, 2021 7.890 8.243 7.758 8.102 419,313 +0.30(+3.84%)
Sep 24, 2021 7.899 7.969 7.802 7.802 283,457 -0.14(-1.78%)
Sep 23, 2021 7.811 8.035 7.767 7.943 325,392 +0.14(+1.81%)
Sep 22, 2021 7.802 7.925 7.802 7.802 243,388 +0.11(+1.37%)
Sep 21, 2021 7.828 7.828 7.608 7.696 294,614 -0.04(-0.46%)
Sep 20, 2021 7.714 7.784 7.564 7.731 427,887 -0.13(-1.68%)
Sep 17, 2021 7.881 7.890 7.722 7.864 1,226,797 +0.01(+0.11%)
Sep 16, 2021 7.961 7.996 7.837 7.855 244,292 -0.09(-1.11%)
Sep 15, 2021 7.828 7.961 7.793 7.943 273,732 +0.11(+1.35%)
Sep 14, 2021 8.022 8.022 7.812 7.837 324,182 -0.16(-1.98%)
Sep 13, 2021 7.969 8.040 7.881 7.996 272,016 +0.09(+1.11%)
Sep 10, 2021 8.066 8.066 7.881 7.908 336,855 -0.11(-1.43%)
Sep 09, 2021 8.146 8.146 8.013 8.022 251,209 -0.12(-1.52%)
Sep 08, 2021 8.304 8.304 8.137 8.146 193,379 -0.21(-2.53%)
Sep 07, 2021 8.551 8.568 8.344 8.357 263,395 -0.20(-2.37%)
Sep 03, 2021 8.569 8.604 8.495 8.560 282,505 +0.00(+0.00%)
Sep 02, 2021 8.507 8.586 8.428 8.560 385,239 +0.10(+1.15%)
Sep 01, 2021 8.313 8.507 8.216 8.463 440,686 +0.20(+2.45%)
Aug 31, 2021 8.199 8.287 8.110 8.260 359,907 +0.11(+1.30%)
Aug 30, 2021 8.287 8.348 8.119 8.154 239,223 -0.11(-1.39%)
Aug 27, 2021 7.916 8.287 7.916 8.269 387,925 +0.38(+4.80%)
Aug 26, 2021 7.864 7.916 7.740 7.890 383,213 -0.01(-0.17%)
Aug 25, 2021 7.929 7.999 7.868 7.903 319,973 -0.04(-0.55%)
Aug 24, 2021 7.903 8.034 7.903 7.947 221,277 +0.04(+0.55%)
Aug 23, 2021 7.886 7.956 7.763 7.903 327,225 +0.10(+1.23%)
Aug 20, 2021 7.579 7.811 7.543 7.807 403,957 +0.23(+3.00%)
Aug 19, 2021 7.728 7.754 7.562 7.579 589,235 -0.22(-2.81%)
Aug 18, 2021 7.956 8.062 7.789 7.798 300,180 -0.21(-2.62%)
Aug 17, 2021 8.192 8.192 7.894 8.008 545,474 -0.25(-3.07%)
Aug 16, 2021 8.315 8.363 8.161 8.262 275,893 -0.07(-0.84%)
Aug 13, 2021 8.175 8.341 8.061 8.332 649,382 +0.14(+1.71%)
Aug 12, 2021 8.148 8.201 8.069 8.192 340,921 +0.05(+0.65%)
Aug 11, 2021 7.991 8.144 7.876 8.140 434,333 +0.22(+2.76%)
Aug 10, 2021 7.746 7.929 7.676 7.921 369,978 +0.16(+2.03%)
Aug 09, 2021 7.833 7.833 7.667 7.763 259,317 -0.05(-0.67%)
Aug 06, 2021 7.746 7.842 7.667 7.816 334,856 +0.14(+1.82%)
Aug 05, 2021 7.579 7.711 7.536 7.676 359,118 +0.11(+1.50%)
Aug 04, 2021 7.667 7.737 7.474 7.562 405,475 -0.25(-3.14%)
Aug 03, 2021 7.746 7.877 7.623 7.807 436,250 +0.08(+1.02%)
Aug 02, 2021 7.824 8.043 7.684 7.728 455,108 -0.10(-1.23%)
Jul 30, 2021 7.842 7.936 7.728 7.824 583,057 +0.04(+0.56%)
Jul 29, 2021 7.964 8.034 7.658 7.781 769,672 +0.44(+5.96%)
Jul 28, 2021 7.172 7.361 7.063 7.343 584,853 +0.19(+2.69%)
Jul 27, 2021 7.159 7.229 7.074 7.151 245,727 -0.05(-0.73%)
Jul 26, 2021 7.089 7.221 7.081 7.203 301,464 +0.16(+2.24%)
Jul 23, 2021 7.002 7.081 6.949 7.045 258,181 +0.06(+0.88%)
Jul 22, 2021 7.081 7.081 6.892 6.984 353,122 -0.09(-1.24%)
Jul 21, 2021 7.159 7.256 7.063 7.072 325,264 +0.01(+0.12%)
Jul 20, 2021 6.870 7.151 6.844 7.063 770,439 +0.20(+2.93%)
Jul 19, 2021 6.932 6.967 6.765 6.862 715,550 -0.24(-3.33%)
Jul 16, 2021 7.273 7.299 7.063 7.098 567,408 -0.08(-1.10%)
Jul 15, 2021 7.063 7.238 7.028 7.177 502,360 +0.06(+0.86%)
Jul 14, 2021 7.308 7.352 7.116 7.116 296,920 -0.11(-1.57%)
Jul 13, 2021 7.326 7.326 7.203 7.229 342,621 -0.11(-1.43%)
Jul 12, 2021 7.299 7.365 7.212 7.334 345,025 -0.02(-0.24%)
Jul 09, 2021 7.247 7.391 7.207 7.352 451,723 +0.24(+3.32%)
Jul 08, 2021 7.081 7.194 6.940 7.116 538,869 -0.07(-0.97%)
Jul 07, 2021 7.326 7.413 7.142 7.186 413,646 -0.14(-1.91%)
Jul 06, 2021 7.597 7.597 7.299 7.326 330,523 -0.28(-3.68%)
Jul 02, 2021 7.719 7.719 7.562 7.606 404,534 -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.