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 (%)
Nov 30, 2021 7.538 7.678 7.235 7.240 1,211,320 -0.40(-5.28%)
Nov 29, 2021 7.555 7.713 7.485 7.643 1,244,907 +0.19(+2.59%)
Nov 26, 2021 7.406 7.630 7.179 7.450 529,814 -0.31(-3.95%)
Nov 24, 2021 7.608 7.766 7.572 7.757 315,697 +0.11(+1.49%)
Nov 23, 2021 7.555 7.757 7.503 7.643 1,101,154 +0.08(+1.10%)
Nov 22, 2021 7.368 7.612 7.364 7.560 778,163 +0.22(+2.96%)
Nov 19, 2021 7.273 7.377 7.255 7.342 485,246 -0.03(-0.35%)
Nov 18, 2021 7.603 7.403 7.377 7.368 698,224 -0.22(-2.86%)
Nov 17, 2021 7.699 7.707 7.525 7.586 480,369 -0.15(-1.91%)
Nov 16, 2021 7.951 7.951 7.716 7.733 561,188 -0.21(-2.63%)
Nov 15, 2021 7.951 7.951 7.838 7.942 343,815 +0.03(+0.44%)
Nov 12, 2021 8.029 8.107 7.890 7.907 390,936 -0.11(-1.41%)
Nov 11, 2021 8.055 8.168 7.968 8.020 378,143 -0.03(-0.32%)
Nov 10, 2021 7.977 8.046 491,640 +0.05(+0.65%)
Nov 09, 2021 7.942 8.055 7.933 7.994 295,375 +0.02(+0.22%)
Nov 08, 2021 8.203 8.255 7.964 7.977 469,444 -0.20(-2.44%)
Nov 05, 2021 7.907 8.185 7.890 8.177 671,120 +0.39(+5.02%)
Nov 04, 2021 7.742 7.846 7.642 7.785 597,494 +0.21(+2.75%)
Nov 03, 2021 7.255 7.577 7.160 7.577 947,225 +0.30(+4.06%)
Nov 02, 2021 7.421 7.429 7.264 7.282 423,946 -0.17(-2.33%)
Nov 01, 2021 7.203 7.507 7.299 7.455 579,556 +0.27(+3.75%)
Oct 29, 2021 7.412 7.518 7.169 7.186 736,153 -0.20(-2.71%)
Oct 28, 2021 7.273 7.403 7.151 7.386 962,634 +0.17(+2.41%)
Oct 27, 2021 7.560 7.759 7.160 7.212 1,268,974 -0.55(-7.05%)
Oct 26, 2021 7.725 7.759 816,826 +0.06(+0.79%)
Oct 25, 2021 7.699 7.712 7.586 7.699 643,074 -0.05(-0.67%)
Oct 22, 2021 7.872 7.933 7.733 7.751 724,887 -0.11(-1.44%)
Oct 21, 2021 7.898 7.994 7.829 7.864 317,400 -0.08(-0.98%)
Oct 20, 2021 7.803 8.016 7.742 7.942 371,210 +0.15(+1.90%)
Oct 19, 2021 7.820 7.820 7.707 7.794 264,069 +0.02(+0.22%)
Oct 18, 2021 7.586 7.794 7.560 7.777 333,907 +0.10(+1.36%)
Oct 15, 2021 7.959 7.994 7.673 7.673 345,769 -0.10(-1.34%)
Oct 14, 2021 7.794 7.855 7.717 7.777 305,270 +0.06(+0.79%)
Oct 13, 2021 7.690 7.716 7.534 7.716 254,686 +0.03(+0.34%)
Oct 12, 2021 7.690 7.722 7.612 7.690 220,284 +0.04(+0.57%)
Oct 11, 2021 7.681 7.790 7.620 7.646 359,213 -0.01(-0.11%)
Oct 08, 2021 7.794 7.820 7.651 7.655 209,461 -0.13(-1.67%)
Oct 07, 2021 7.681 7.846 7.681 7.785 356,444 +0.14(+1.82%)
Oct 06, 2021 7.629 7.764 7.551 7.646 267,800 -0.08(-1.01%)
Oct 05, 2021 7.664 7.785 7.568 7.725 295,553 +0.10(+1.37%)
Oct 04, 2021 7.759 7.833 7.586 7.620 599,211 -0.16(-2.01%)
Oct 01, 2021 7.525 7.833 7.499 7.777 423,699 +0.31(+4.19%)
Sep 30, 2021 7.742 7.751 7.473 7.464 426,720 -0.20(-2.61%)
Sep 29, 2021 7.664 7.725 7.594 7.664 306,221 -0.01(-0.11%)
Sep 28, 2021 7.994 8.016 7.655 7.673 276,429 -0.31(-3.92%)
Sep 27, 2021 7.777 8.124 7.646 7.985 425,415 +0.30(+3.84%)
Sep 24, 2021 7.785 7.855 7.690 7.690 287,583 -0.14(-1.78%)
Sep 23, 2021 7.699 7.920 7.655 7.829 330,128 +0.14(+1.81%)
Sep 22, 2021 7.690 7.812 7.690 7.690 246,930 +0.10(+1.37%)
Sep 21, 2021 7.716 7.716 7.499 7.586 298,902 -0.03(-0.46%)
Sep 20, 2021 7.603 7.673 7.455 7.620 434,115 -0.13(-1.68%)
Sep 17, 2021 7.768 7.777 7.612 7.751 1,244,652 +0.01(+0.11%)
Sep 16, 2021 7.846 7.881 7.725 7.742 247,847 -0.09(-1.11%)
Sep 15, 2021 7.716 7.846 7.681 7.829 277,715 +0.10(+1.35%)
Sep 14, 2021 7.907 7.907 7.700 7.725 328,900 -0.16(-1.98%)
Sep 13, 2021 7.855 7.925 7.768 7.881 275,975 +0.09(+1.11%)
Sep 10, 2021 7.951 7.951 7.768 7.794 341,757 -0.11(-1.43%)
Sep 09, 2021 8.029 8.029 7.898 7.907 254,865 -0.12(-1.52%)
Sep 08, 2021 8.185 8.185 8.020 8.029 196,193 -0.21(-2.53%)
Sep 07, 2021 8.428 8.445 8.224 8.237 267,229 -0.20(-2.37%)
Sep 03, 2021 8.446 8.481 8.373 8.437 286,616 +0.00(+0.00%)
Sep 02, 2021 8.385 8.463 8.307 8.437 390,846 +0.10(+1.15%)
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.