Acco Brands Corp (NY: ACCO )

8.580 USD -0.290 (-3.27%)
Official Closing Price Updated: 5:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 8.810 8.870 8.580 8.580 290,520 -0.29(-3.27%)
Jan 20, 2021 8.760 8.900 8.720 8.870 341,344 +0.13(+1.49%)
Jan 19, 2021 8.870 8.920 8.720 8.740 367,496 -0.09(-1.02%)
Jan 15, 2021 8.670 8.850 8.555 8.830 334,600 -0.01(-0.11%)
Jan 14, 2021 8.820 8.970 8.780 8.840 222,603 +0.07(+0.80%)
Jan 13, 2021 8.980 9.040 8.720 8.770 297,514 -0.24(-2.66%)
Jan 12, 2021 8.580 9.010 8.500 9.010 377,736 +0.49(+5.75%)
Jan 11, 2021 8.490 8.600 8.490 8.520 332,870 -0.12(-1.39%)
Jan 08, 2021 8.780 8.780 8.315 8.640 391,800 -0.09(-1.03%)
Jan 07, 2021 8.900 8.900 8.640 8.730 412,318 -0.11(-1.24%)
Jan 06, 2021 8.720 9.080 8.680 8.840 862,520 +0.31(+3.63%)
Jan 05, 2021 8.250 8.560 8.225 8.530 455,015 +0.26(+3.14%)
Jan 04, 2021 8.550 8.615 8.210 8.270 542,882 -0.18(-2.13%)
Dec 31, 2020 8.450 8.450 8.450 292,160 +0.10(+1.20%)
Dec 30, 2020 8.310 8.460 8.260 8.350 292,160 +0.04(+0.48%)
Dec 29, 2020 8.640 8.650 8.285 8.310 391,920 -0.25(-2.92%)
Dec 28, 2020 8.590 8.720 8.495 8.560 405,957 +0.03(+0.35%)
Dec 24, 2020 8.500 8.540 8.340 8.530 290,200 +0.05(+0.59%)
Dec 23, 2020 8.800 8.850 8.430 8.480 571,857 -0.24(-2.75%)
Dec 22, 2020 8.610 8.775 8.435 8.720 1,145,631 +0.07(+0.81%)
Dec 21, 2020 8.620 8.750 8.430 8.650 782,149 -0.30(-3.35%)
Dec 18, 2020 9.020 9.030 8.660 8.950 2,203,400 -0.07(-0.78%)
Dec 17, 2020 8.840 9.050 8.760 9.020 717,568 +0.25(+2.85%)
Dec 16, 2020 8.760 8.850 8.700 8.770 618,098 +0.08(+0.92%)
Dec 15, 2020 8.570 8.740 8.440 8.690 537,847 +0.17(+2.00%)
Dec 14, 2020 8.670 8.750 8.520 8.520 741,938 -0.01(-0.12%)
Dec 11, 2020 8.340 8.560 8.340 8.530 533,400 +0.05(+0.59%)
Dec 10, 2020 8.390 8.555 8.350 8.480 498,734 +0.01(+0.12%)
Dec 09, 2020 8.300 8.540 8.230 8.470 603,412 +0.20(+2.42%)
Dec 08, 2020 8.240 8.360 8.165 8.270 484,634 -0.03(-0.36%)
Dec 07, 2020 8.600 8.635 8.280 8.300 544,569 -0.24(-2.81%)
Dec 04, 2020 8.220 8.610 8.150 8.540 490,000 +0.39(+4.79%)
Dec 03, 2020 8.030 8.330 7.910 8.150 571,171 +0.16(+2.00%)
Dec 02, 2020 7.710 8.035 7.650 7.990 512,830 +0.24(+3.10%)
Dec 01, 2020 7.680 7.880 7.660 7.750 390,447 +0.09(+1.17%)
Nov 30, 2020 7.960 7.990 7.620 7.660 704,927 -0.32(-4.01%)
Nov 27, 2020 8.010 8.200 7.860 7.980 207,600 -0.13(-1.60%)
Nov 25, 2020 8.280 8.320 8.055 8.110 441,000 -0.26(-3.11%)
Nov 24, 2020 8.050 8.400 7.950 8.370 647,670 +0.48(+6.08%)
Nov 23, 2020 7.650 8.010 7.640 7.890 674,065 +0.26(+3.41%)
Nov 20, 2020 7.410 7.640 7.380 7.630 518,800 +0.14(+1.87%)
Nov 19, 2020 7.660 7.830 7.380 7.490 736,002 -0.31(-3.97%)
Nov 18, 2020 7.730 7.865 7.620 7.800 700,200 +0.15(+1.96%)
Nov 17, 2020 7.730 7.820 7.430 7.650 954,181 -0.14(-1.80%)
Nov 16, 2020 7.130 7.820 7.120 7.790 1,103,046 +0.90(+13.06%)
Nov 13, 2020 6.800 6.970 6.670 6.890 743,700 +0.18(+2.68%)
Nov 12, 2020 7.100 7.110 6.610 6.710 989,040 -0.02(-0.30%)
Nov 11, 2020 6.760 6.960 6.600 6.730 614,589 +0.09(+1.36%)
Nov 10, 2020 6.750 6.905 6.635 6.640 714,739 -0.04(-0.60%)
Nov 09, 2020 6.330 6.750 6.100 6.680 981,884 +0.93(+16.17%)
Nov 06, 2020 5.790 5.890 5.740 5.750 421,200 -0.03(-0.52%)
Nov 05, 2020 5.670 5.920 5.670 5.780 291,661 +0.15(+2.66%)
Nov 04, 2020 5.780 5.780 5.570 5.630 413,648 -0.24(-4.09%)
Nov 03, 2020 5.860 5.940 5.730 5.870 1,365,335 +0.16(+2.80%)
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.