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

Acco Brands Corp (NY: ACCO )

4.940 -0.080 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Feb 28, 2022 7.638 7.741 7.567 7.647 711,336 -0.11(-1.38%)
Feb 25, 2022 7.532 7.803 7.576 7.754 839,751 +0.23(+3.07%)
Feb 24, 2022 7.558 7.638 7.309 7.523 1,027,169 -0.12(-1.63%)
Feb 23, 2022 7.754 7.781 7.612 7.647 757,819 -0.06(-0.81%)
Feb 22, 2022 7.914 7.959 7.674 7.710 838,079 -0.27(-3.34%)
Feb 18, 2022 7.976 0 +0.07(+0.90%)
Feb 17, 2022 7.754 7.932 7.693 7.905 1,182,123 +0.06(+0.79%)
Feb 16, 2022 7.692 7.941 7.558 7.843 1,131,470 +0.36(+4.75%)
Feb 15, 2022 7.345 7.514 7.314 7.487 672,907 +0.25(+3.44%)
Feb 14, 2022 7.167 7.274 7.127 7.238 621,302 +0.05(+0.74%)
Feb 11, 2022 7.087 7.301 7.052 7.185 509,437 +0.13(+1.89%)
Feb 10, 2022 7.096 7.203 6.994 7.052 671,655 -0.12(-1.61%)
Feb 09, 2022 7.229 7.301 7.141 7.167 581,591 -0.04(-0.62%)
Feb 08, 2022 7.105 7.212 7.092 7.212 579,213 +0.12(+1.76%)
Feb 07, 2022 7.114 7.158 7.052 7.087 334,378 -0.03(-0.38%)
Feb 04, 2022 7.052 7.158 6.914 7.114 482,242 -0.01(-0.12%)
Feb 03, 2022 7.114 7.069 7.123 396,093 -0.02(-0.25%)
Feb 02, 2022 7.265 7.313 7.114 7.141 450,132 -0.11(-1.47%)
Feb 01, 2022 7.238 7.292 7.123 7.247 506,402 +0.01(+0.12%)
Jan 31, 2022 7.083 7.243 7.238 924,967 +0.17(+2.39%)
Jan 28, 2022 7.114 7.114 6.936 7.069 700,712 +0.01(+0.13%)
Jan 27, 2022 7.318 7.461 7.052 7.060 424,424 -0.20(-2.82%)
Jan 26, 2022 7.443 7.478 7.123 7.265 645,978 -0.08(-1.09%)
Jan 25, 2022 7.212 7.381 7.074 7.345 563,379 +0.04(+0.61%)
Jan 24, 2022 7.060 7.318 6.998 7.301 658,260 +0.20(+2.88%)
Jan 21, 2022 7.105 7.247 7.034 7.096 546,878 -0.03(-0.37%)
Jan 20, 2022 7.443 7.477 7.087 7.123 521,386 -0.32(-4.30%)
Jan 19, 2022 7.452 7.532 7.318 7.443 449,603 +0.01(+0.12%)
Jan 18, 2022 7.550 7.585 7.398 7.434 442,661 -0.13(-1.76%)
Jan 14, 2022 7.567 0 +0.23(+3.15%)
Jan 13, 2022 7.247 7.367 7.185 7.336 555,858 +0.14(+1.98%)
Jan 12, 2022 7.327 7.327 7.176 7.194 489,773 -0.08(-1.10%)
Jan 11, 2022 7.309 7.309 7.238 7.274 477,453 -0.03(-0.37%)
Jan 10, 2022 7.363 7.398 7.256 7.301 370,963 -0.08(-1.08%)
Jan 07, 2022 7.434 7.478 7.327 7.381 314,715 -0.07(-0.95%)
Jan 06, 2022 7.487 7.576 7.398 7.452 309,642 -0.04(-0.48%)
Jan 05, 2022 7.487 7.621 7.461 7.487 389,594 +0.05(+0.72%)
Jan 04, 2022 7.443 7.576 7.425 7.434 427,341 +0.06(+0.84%)
Jan 03, 2022 7.372 7.487 7.354 7.372 347,302 +0.03(+0.36%)
Dec 31, 2021 7.354 7.385 7.283 7.345 261,190 +0.01(+0.12%)
Dec 30, 2021 7.381 7.461 7.327 7.336 378,693 -0.04(-0.60%)
Dec 29, 2021 7.318 7.434 7.292 7.381 540,310 +0.09(+1.22%)
Dec 28, 2021 7.212 7.372 7.212 7.292 420,757 +0.06(+0.86%)
Dec 27, 2021 7.149 7.247 7.096 7.229 352,583 +0.07(+0.99%)
Dec 23, 2021 7.194 7.265 7.141 7.158 557,349 +0.03(+0.37%)
Dec 22, 2021 7.123 7.194 7.025 7.132 475,001 +0.01(+0.12%)
Dec 21, 2021 7.016 7.238 7.016 7.123 762,192 +0.20(+2.82%)
Dec 20, 2021 7.114 7.114 6.740 6.927 1,029,466 -0.29(-4.06%)
Dec 17, 2021 7.247 7.398 7.194 7.221 770,908 -0.06(-0.85%)
Dec 16, 2021 7.336 7.416 7.274 7.283 438,547 +0.03(+0.37%)
Dec 15, 2021 7.158 7.283 7.020 7.256 745,647 +0.13(+1.87%)
Dec 14, 2021 7.203 7.345 7.083 7.123 749,366 -0.09(-1.23%)
Dec 13, 2021 7.283 7.363 7.194 7.212 449,832 -0.11(-1.46%)
Dec 10, 2021 7.505 7.514 7.318 7.318 389,790 -0.17(-2.26%)
Dec 09, 2021 7.470 7.532 7.407 7.487 574,785 -0.05(-0.71%)
Dec 08, 2021 7.558 7.621 7.527 7.541 521,526 -0.04(-0.47%)
Dec 07, 2021 7.612 7.736 7.541 7.576 396,186 +0.00(+0.00%)
Dec 06, 2021 7.550 7.683 7.487 7.576 672,383 +0.17(+2.28%)
Dec 03, 2021 7.443 7.470 7.283 7.407 729,344 +0.04(+0.48%)
Dec 02, 2021 7.176 7.425 7.141 7.372 547,457 +0.28(+3.88%)
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.