Skip to main content

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

Historical Prices

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.