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

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2021 7.624 7.633 7.359 7.351 433,301 -0.20(-2.61%)
Sep 29, 2021 7.547 7.608 7.479 7.547 310,943 -0.01(-0.11%)
Sep 28, 2021 7.873 7.894 7.539 7.556 280,691 -0.31(-3.92%)
Sep 27, 2021 7.659 8.001 7.530 7.864 431,976 +0.29(+3.84%)
Sep 24, 2021 7.667 7.736 7.573 7.573 292,018 -0.14(-1.78%)
Sep 23, 2021 7.582 7.800 7.539 7.710 335,219 +0.14(+1.81%)
Sep 22, 2021 7.573 7.693 7.573 7.573 250,738 +0.10(+1.37%)
Sep 21, 2021 7.599 7.599 7.385 7.470 303,511 -0.03(-0.46%)
Sep 20, 2021 7.488 7.556 7.342 7.505 440,809 -0.13(-1.68%)
Sep 17, 2021 7.650 7.659 7.496 7.633 1,263,845 +0.01(+0.11%)
Sep 16, 2021 7.727 7.761 7.607 7.624 251,669 -0.09(-1.11%)
Sep 15, 2021 7.599 7.727 7.565 7.710 281,998 +0.10(+1.35%)
Sep 14, 2021 7.787 7.787 7.583 7.607 333,972 -0.15(-1.98%)
Sep 13, 2021 7.736 7.804 7.650 7.761 280,231 +0.09(+1.11%)
Sep 10, 2021 7.830 7.830 7.650 7.676 347,027 -0.11(-1.43%)
Sep 09, 2021 7.907 7.907 7.779 7.787 258,795 -0.12(-1.52%)
Sep 08, 2021 8.061 8.061 7.898 7.907 199,219 -0.21(-2.53%)
Sep 07, 2021 8.300 8.317 8.099 8.112 271,350 -0.20(-2.37%)
Sep 03, 2021 8.318 8.352 8.246 8.309 291,036 +0.00(+0.00%)
Sep 02, 2021 8.258 8.335 8.181 8.309 396,873 +0.09(+1.15%)
Sep 01, 2021 8.069 8.258 7.975 8.215 453,994 +0.20(+2.45%)
Aug 31, 2021 7.958 8.044 7.873 8.018 370,776 +0.10(+1.30%)
Aug 30, 2021 8.044 8.104 7.881 7.915 246,448 -0.11(-1.39%)
Aug 27, 2021 7.684 8.044 7.684 8.027 399,640 +0.37(+4.80%)
Aug 26, 2021 7.633 7.684 7.513 7.659 394,786 -0.01(-0.17%)
Aug 25, 2021 7.697 7.765 7.638 7.672 329,635 -0.04(-0.55%)
Aug 24, 2021 7.672 7.799 7.672 7.714 227,959 +0.04(+0.55%)
Aug 23, 2021 7.655 7.723 7.536 7.672 337,106 +0.09(+1.23%)
Aug 20, 2021 7.357 7.582 7.322 7.578 416,157 +0.22(+3.00%)
Aug 19, 2021 7.502 7.527 7.340 7.357 607,029 -0.21(-2.81%)
Aug 18, 2021 7.723 7.826 7.561 7.570 309,245 -0.20(-2.62%)
Aug 17, 2021 7.952 7.952 7.663 7.773 561,947 -0.25(-3.07%)
Aug 16, 2021 8.071 8.118 7.922 8.020 284,225 -0.07(-0.84%)
Aug 13, 2021 7.935 8.096 7.824 8.088 668,993 +0.14(+1.71%)
Aug 12, 2021 7.909 7.960 7.833 7.952 351,216 +0.05(+0.65%)
Aug 11, 2021 7.756 7.905 7.645 7.901 447,449 +0.21(+2.76%)
Aug 10, 2021 7.519 7.697 7.451 7.689 381,151 +0.15(+2.03%)
Aug 09, 2021 7.604 7.604 7.442 7.536 267,148 -0.05(-0.67%)
Aug 06, 2021 7.519 7.612 7.442 7.587 344,968 +0.14(+1.82%)
Aug 05, 2021 7.357 7.485 7.315 7.451 369,963 +0.11(+1.50%)
Aug 04, 2021 7.442 7.510 7.255 7.340 417,720 -0.24(-3.14%)
Aug 03, 2021 7.519 7.646 7.400 7.578 449,424 +0.08(+1.02%)
Aug 02, 2021 7.595 7.807 7.459 7.502 468,852 -0.09(-1.23%)
Jul 30, 2021 7.612 7.704 7.502 7.595 600,665 +0.04(+0.56%)
Jul 29, 2021 7.731 7.799 7.434 7.553 792,916 +0.42(+5.96%)
Jul 28, 2021 6.962 7.145 6.856 7.128 602,515 +0.19(+2.69%)
Jul 27, 2021 6.949 7.017 6.867 6.941 253,148 -0.05(-0.73%)
Jul 26, 2021 6.881 7.009 6.873 6.992 310,568 +0.15(+2.24%)
Jul 23, 2021 6.796 6.873 6.746 6.839 265,978 +0.06(+0.88%)
Jul 22, 2021 6.873 6.873 6.690 6.779 363,786 -0.08(-1.24%)
Jul 21, 2021 6.949 7.043 6.856 6.864 335,086 +0.01(+0.12%)
Jul 20, 2021 6.669 6.941 6.644 6.856 793,705 +0.20(+2.93%)
Jul 19, 2021 6.729 6.763 6.567 6.661 737,159 -0.23(-3.33%)
Jul 16, 2021 7.060 7.085 6.856 6.890 584,543 -0.08(-1.10%)
Jul 15, 2021 6.856 7.026 6.822 6.966 517,531 +0.06(+0.86%)
Jul 14, 2021 7.094 7.136 6.907 6.907 305,887 -0.11(-1.57%)
Jul 13, 2021 7.111 7.111 6.992 7.017 352,967 -0.10(-1.43%)
Jul 12, 2021 7.085 7.149 7.000 7.119 355,444 -0.02(-0.24%)
Jul 09, 2021 7.034 7.175 6.996 7.136 465,364 +0.23(+3.32%)
Jul 08, 2021 6.873 6.983 6.737 6.907 555,142 -0.07(-0.97%)
Jul 07, 2021 7.111 7.196 6.932 6.975 426,138 -0.14(-1.91%)
Jul 06, 2021 7.374 7.374 7.085 7.111 340,505 -0.27(-3.68%)
Jul 02, 2021 7.493 7.493 7.340 7.383 416,751 -0.08(-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.