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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 7.729 7.823 7.617 7.712 591,543 +0.04(+0.56%)
Jul 29, 2021 7.850 7.919 7.548 7.669 780,874 +0.43(+5.96%)
Jul 28, 2021 7.070 7.255 6.962 7.238 593,365 +0.19(+2.69%)
Jul 27, 2021 7.057 7.126 6.973 7.048 249,303 -0.05(-0.73%)
Jul 26, 2021 6.988 7.117 6.979 7.100 305,852 +0.16(+2.24%)
Jul 23, 2021 6.901 6.979 6.850 6.944 261,939 +0.06(+0.88%)
Jul 22, 2021 6.979 6.979 6.793 6.884 358,261 -0.09(-1.24%)
Jul 21, 2021 7.057 7.151 6.962 6.970 329,998 +0.01(+0.12%)
Jul 20, 2021 6.772 7.048 6.746 6.962 781,652 +0.20(+2.93%)
Jul 19, 2021 6.832 6.867 6.668 6.763 725,964 -0.23(-3.33%)
Jul 16, 2021 7.169 7.195 6.962 6.996 575,666 -0.08(-1.10%)
Jul 15, 2021 6.962 7.134 6.927 7.074 509,672 +0.06(+0.86%)
Jul 14, 2021 7.203 7.246 7.013 7.013 301,241 -0.11(-1.57%)
Jul 13, 2021 7.220 7.220 7.100 7.126 347,607 -0.10(-1.43%)
Jul 12, 2021 7.195 7.259 7.108 7.229 350,046 -0.02(-0.24%)
Jul 09, 2021 7.143 7.285 7.104 7.246 458,297 +0.23(+3.32%)
Jul 08, 2021 6.979 7.091 6.841 7.013 546,712 -0.07(-0.97%)
Jul 07, 2021 7.220 7.307 7.039 7.082 419,667 -0.14(-1.91%)
Jul 06, 2021 7.488 7.488 7.195 7.220 335,334 -0.28(-3.68%)
Jul 02, 2021 7.609 7.609 7.453 7.497 410,422 -0.09(-1.14%)
Jul 01, 2021 7.488 7.591 7.462 7.583 348,822 +0.14(+1.85%)
Jun 30, 2021 7.333 7.495 7.307 7.445 508,438 +0.08(+1.05%)
Jun 29, 2021 7.341 7.428 7.333 7.367 290,689 +0.03(+0.35%)
Jun 28, 2021 7.471 7.479 7.238 7.341 619,400 -0.15(-1.96%)
Jun 25, 2021 7.350 7.617 7.341 7.488 1,223,583 +0.18(+2.48%)
Jun 24, 2021 7.289 7.315 7.195 7.307 598,149 +0.06(+0.83%)
Jun 23, 2021 7.359 7.393 7.246 7.246 336,945 -0.08(-1.06%)
Jun 22, 2021 7.289 7.363 7.208 7.324 440,003 -0.01(-0.12%)
Jun 21, 2021 7.246 7.428 7.242 7.333 571,334 +0.17(+2.41%)
Jun 18, 2021 7.289 7.341 7.005 7.160 1,463,540 -0.25(-3.38%)
Jun 17, 2021 7.686 7.686 7.384 7.410 859,710 -0.30(-3.91%)
Jun 16, 2021 7.738 7.752 7.591 7.712 1,102,821 -0.03(-0.45%)
Jun 15, 2021 7.928 7.936 7.712 7.747 358,416 -0.15(-1.86%)
Jun 14, 2021 8.014 8.014 7.862 7.893 301,649 -0.06(-0.76%)
Jun 11, 2021 7.893 7.967 7.833 7.954 358,388 +0.09(+1.21%)
Jun 10, 2021 7.997 8.040 7.850 7.859 306,600 -0.16(-1.94%)
Jun 09, 2021 8.023 8.066 7.936 8.014 346,273 +0.01(+0.11%)
Jun 08, 2021 7.773 8.040 7.755 8.005 577,328 +0.22(+2.88%)
Jun 07, 2021 7.824 7.863 7.725 7.781 560,239 +0.01(+0.11%)
Jun 04, 2021 7.790 7.833 7.695 7.773 545,501 -0.01(-0.11%)
Jun 03, 2021 7.764 7.816 7.669 7.781 603,899 -0.03(-0.44%)
Jun 02, 2021 7.928 7.941 7.764 7.816 579,358 -0.08(-0.98%)
Jun 01, 2021 7.928 7.980 7.824 7.893 1,282,520 +0.03(+0.44%)
May 28, 2021 7.833 7.883 7.643 7.859 573,689 +0.06(+0.77%)
May 27, 2021 7.867 7.919 7.798 7.798 848,304 +0.01(+0.11%)
May 26, 2021 7.816 7.842 7.712 7.790 657,762 +0.01(+0.17%)
May 25, 2021 8.162 8.205 7.777 7.777 643,390 -0.42(-5.12%)
May 24, 2021 8.231 8.239 8.133 8.197 474,414 +0.00(+0.00%)
May 21, 2021 8.231 8.299 8.128 8.197 316,209 +0.04(+0.53%)
May 20, 2021 8.222 8.222 8.025 8.154 385,939 -0.05(-0.63%)
May 19, 2021 8.214 8.222 7.982 8.205 625,083 -0.07(-0.83%)
May 18, 2021 8.282 8.359 8.214 8.274 717,280 +0.01(+0.10%)
May 17, 2021 8.265 8.308 8.094 8.265 645,769 +0.00(+0.00%)
May 14, 2021 8.359 8.368 8.222 8.265 519,520 -0.03(-0.31%)
May 13, 2021 7.888 8.315 7.880 8.291 675,000 +0.39(+4.99%)
May 12, 2021 8.034 8.102 7.845 7.897 930,775 -0.12(-1.50%)
May 11, 2021 7.683 8.137 7.683 8.017 2,859,627 +0.23(+2.97%)
May 10, 2021 7.837 7.914 7.713 7.785 488,896 -0.03(-0.33%)
May 07, 2021 7.614 7.811 7.588 7.811 440,497 +0.15(+1.90%)
May 06, 2021 7.760 7.777 7.537 7.666 291,481 -0.06(-0.78%)
May 05, 2021 7.734 7.734 7.546 7.726 403,937 +0.07(+0.89%)
May 04, 2021 7.597 7.760 7.426 7.657 430,260 +0.05(+0.68%)
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.