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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 7.223 7.258 7.037 7.073 658,430 -0.15(-2.08%)
Mar 30, 2022 7.356 7.400 7.214 7.223 624,892 -0.15(-2.04%)
Mar 29, 2022 7.320 7.409 7.285 7.373 499,538 +0.13(+1.83%)
Mar 28, 2022 7.223 7.250 7.121 7.241 447,916 +0.00(+0.00%)
Mar 25, 2022 7.232 7.325 7.205 7.241 426,689 +0.00(+0.00%)
Mar 24, 2022 7.223 7.298 7.107 7.241 726,470 +0.06(+0.86%)
Mar 23, 2022 7.329 7.356 7.161 7.179 616,287 -0.16(-2.17%)
Mar 22, 2022 7.453 7.515 7.316 7.338 730,168 -0.06(-0.84%)
Mar 21, 2022 7.338 7.479 7.334 7.400 446,733 +0.05(+0.72%)
Mar 18, 2022 7.373 7.409 7.294 7.347 1,200,112 -0.04(-0.48%)
Mar 17, 2022 7.338 7.413 7.276 7.382 371,829 -0.02(-0.30%)
Mar 16, 2022 7.290 7.439 7.264 7.404 844,887 +0.17(+2.30%)
Mar 15, 2022 7.264 7.334 7.150 7.238 397,709 -0.01(-0.12%)
Mar 14, 2022 7.352 7.361 7.185 7.247 521,527 -0.02(-0.24%)
Mar 11, 2022 7.361 7.387 7.247 7.264 557,410 -0.03(-0.36%)
Mar 10, 2022 7.247 7.369 7.185 7.290 616,971 -0.09(-1.19%)
Mar 09, 2022 7.448 7.478 7.343 7.378 560,714 +0.08(+1.08%)
Mar 08, 2022 7.317 7.492 7.229 7.299 675,638 +0.04(+0.60%)
Mar 07, 2022 7.580 7.580 7.255 7.255 995,176 -0.31(-4.06%)
Mar 04, 2022 7.518 7.667 7.483 7.562 462,145 -0.11(-1.37%)
Mar 03, 2022 7.501 7.689 7.457 7.667 765,332 +0.19(+2.58%)
Mar 02, 2022 7.273 7.562 7.255 7.474 1,055,621 +0.24(+3.27%)
Mar 01, 2022 7.527 7.527 7.085 7.238 1,541,382 -0.30(-3.95%)
Feb 28, 2022 7.527 7.628 7.457 7.536 721,869 -0.11(-1.38%)
Feb 25, 2022 7.422 7.689 7.466 7.641 852,186 +0.23(+3.07%)
Feb 24, 2022 7.448 7.527 7.203 7.413 1,042,379 -0.12(-1.63%)
Feb 23, 2022 7.641 7.667 7.501 7.536 769,041 -0.06(-0.81%)
Feb 22, 2022 7.799 7.842 7.562 7.597 850,489 -0.26(-3.34%)
Feb 18, 2022 7.860 0 +0.07(+0.90%)
Feb 17, 2022 7.641 7.816 7.580 7.790 1,199,627 +0.06(+0.79%)
Feb 16, 2022 7.580 7.825 7.448 7.729 1,148,224 +0.35(+4.75%)
Feb 15, 2022 7.238 7.404 7.207 7.378 682,872 +0.25(+3.44%)
Feb 14, 2022 7.063 7.168 7.023 7.133 630,502 +0.05(+0.74%)
Feb 11, 2022 6.984 7.194 6.949 7.080 516,980 +0.13(+1.89%)
Feb 10, 2022 6.992 7.098 6.892 6.949 681,600 -0.11(-1.61%)
Feb 09, 2022 7.124 7.194 7.036 7.063 590,203 -0.04(-0.62%)
Feb 08, 2022 7.001 7.106 6.988 7.106 587,789 +0.12(+1.76%)
Feb 07, 2022 7.010 7.054 6.949 6.984 339,329 -0.03(-0.38%)
Feb 04, 2022 6.949 7.054 6.813 7.010 489,383 -0.01(-0.12%)
Feb 03, 2022 7.010 6.966 7.019 401,959 -0.02(-0.25%)
Feb 02, 2022 7.159 7.207 7.010 7.036 456,798 -0.11(-1.47%)
Feb 01, 2022 7.133 7.185 7.019 7.141 513,901 +0.01(+0.12%)
Jan 31, 2022 6.979 7.137 7.133 938,664 +0.17(+2.39%)
Jan 28, 2022 7.010 7.010 6.835 6.966 711,088 +0.01(+0.13%)
Jan 27, 2022 7.212 7.352 6.949 6.957 430,708 -0.20(-2.82%)
Jan 26, 2022 7.334 7.369 7.019 7.159 655,544 -0.08(-1.09%)
Jan 25, 2022 7.106 7.273 6.971 7.238 571,721 +0.04(+0.61%)
Jan 24, 2022 6.957 7.212 6.896 7.194 668,007 +0.20(+2.88%)
Jan 21, 2022 7.001 7.141 6.931 6.992 554,976 -0.03(-0.37%)
Jan 20, 2022 7.334 7.368 6.984 7.019 529,107 -0.32(-4.30%)
Jan 19, 2022 7.343 7.422 7.212 7.334 456,260 +0.01(+0.12%)
Jan 18, 2022 7.439 7.474 7.290 7.325 449,215 -0.13(-1.76%)
Jan 14, 2022 7.457 0 +0.23(+3.15%)
Jan 13, 2022 7.141 7.260 7.080 7.229 564,089 +0.14(+1.98%)
Jan 12, 2022 7.220 7.220 7.071 7.089 497,026 -0.08(-1.10%)
Jan 11, 2022 7.203 7.203 7.133 7.168 484,523 -0.03(-0.37%)
Jan 10, 2022 7.255 7.290 7.150 7.194 376,456 -0.08(-1.08%)
Jan 07, 2022 7.325 7.369 7.220 7.273 319,375 -0.07(-0.95%)
Jan 06, 2022 7.378 7.466 7.290 7.343 314,227 -0.04(-0.48%)
Jan 05, 2022 7.378 7.509 7.352 7.378 395,363 +0.05(+0.72%)
Jan 04, 2022 7.334 7.466 7.317 7.325 433,669 +0.06(+0.84%)
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.