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 +0.105 (+2.07%)
Official Closing 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 (%)
Dec 31, 2020 7.183 7.183 7.183 343,704 +0.08(+1.20%)
Dec 30, 2020 7.064 7.191 7.021 7.098 343,704 +0.03(+0.48%)
Dec 29, 2020 7.344 7.353 7.043 7.064 461,064 -0.21(-2.92%)
Dec 28, 2020 7.302 7.412 7.221 7.276 477,577 +0.03(+0.35%)
Dec 24, 2020 7.225 7.259 7.089 7.251 341,398 +0.04(+0.59%)
Dec 23, 2020 7.480 7.523 7.166 7.208 672,746 -0.20(-2.75%)
Dec 22, 2020 7.319 7.459 7.170 7.412 1,347,748 +0.06(+0.81%)
Dec 21, 2020 7.327 7.438 7.166 7.353 920,139 -0.26(-3.35%)
Dec 18, 2020 7.667 7.676 7.361 7.608 2,592,134 -0.06(-0.78%)
Dec 17, 2020 7.514 7.693 7.446 7.667 844,164 +0.21(+2.85%)
Dec 16, 2020 7.446 7.523 7.395 7.455 727,145 +0.07(+0.92%)
Dec 15, 2020 7.285 7.429 7.174 7.387 632,736 +0.14(+2.00%)
Dec 14, 2020 7.370 7.438 7.242 7.242 872,834 -0.01(-0.12%)
Dec 11, 2020 7.089 7.276 7.089 7.251 627,505 +0.04(+0.59%)
Dec 10, 2020 7.132 7.272 7.098 7.208 586,723 +0.01(+0.12%)
Dec 09, 2020 7.055 7.259 6.996 7.200 709,868 +0.17(+2.42%)
Dec 08, 2020 7.004 7.106 6.941 7.030 570,135 -0.03(-0.36%)
Dec 07, 2020 7.310 7.340 7.038 7.055 640,644 -0.20(-2.81%)
Dec 04, 2020 6.987 7.319 6.928 7.259 576,448 +0.33(+4.79%)
Dec 03, 2020 6.826 7.081 6.724 6.928 671,939 +0.14(+2.00%)
Dec 02, 2020 6.554 6.830 6.503 6.792 603,305 +0.20(+3.10%)
Dec 01, 2020 6.528 6.698 6.511 6.588 459,331 +0.08(+1.18%)
Nov 30, 2020 6.766 6.792 6.477 6.511 829,293 -0.27(-4.01%)
Nov 27, 2020 6.809 6.970 6.681 6.783 244,225 -0.11(-1.60%)
Nov 25, 2020 7.038 7.072 6.847 6.894 518,803 -0.22(-3.11%)
Nov 24, 2020 6.843 7.140 6.758 7.115 761,935 +0.41(+6.08%)
Nov 23, 2020 6.503 6.809 6.494 6.707 792,986 +0.28(+4.30%)
Nov 20, 2020 6.245 6.439 6.220 6.431 615,573 +0.12(+1.87%)
Nov 19, 2020 6.456 6.599 6.220 6.313 873,290 -0.26(-3.97%)
Nov 18, 2020 6.515 6.629 6.422 6.574 830,810 +0.13(+1.96%)
Nov 17, 2020 6.515 6.591 6.262 6.447 1,132,167 -0.12(-1.80%)
Nov 16, 2020 6.009 6.591 6.001 6.565 1,308,800 +0.76(+13.06%)
Nov 13, 2020 5.731 5.874 5.621 5.807 882,424 +0.15(+2.68%)
Nov 12, 2020 5.984 5.992 5.571 5.655 1,173,528 -0.02(-0.30%)
Nov 11, 2020 5.697 5.866 5.562 5.672 729,230 +0.08(+1.36%)
Nov 10, 2020 5.689 5.819 5.592 5.596 848,061 -0.03(-0.60%)
Nov 09, 2020 5.335 5.689 5.141 5.630 1,165,037 +0.78(+16.17%)
Nov 06, 2020 4.880 4.964 4.838 4.846 499,767 -0.03(-0.52%)
Nov 05, 2020 4.779 4.989 4.779 4.871 346,065 +0.13(+2.66%)
Nov 04, 2020 4.871 4.871 4.694 4.745 490,807 -0.20(-4.09%)
Nov 03, 2020 4.939 5.006 4.829 4.947 1,620,015 +0.13(+2.80%)
Nov 02, 2020 4.543 4.829 4.488 4.812 658,943 +0.37(+8.35%)
Oct 30, 2020 4.627 4.694 4.383 4.442 951,006 -0.26(-5.56%)
Oct 29, 2020 4.728 4.812 4.534 4.703 818,930 -0.03(-0.71%)
Oct 28, 2020 4.897 4.897 4.585 4.736 1,010,571 -0.26(-5.23%)
Oct 27, 2020 5.200 5.217 4.985 4.998 843,221 -0.25(-4.82%)
Oct 26, 2020 5.335 5.392 5.208 5.251 612,183 -0.18(-3.26%)
Oct 23, 2020 5.495 5.583 5.242 5.428 993,484 -0.08(-1.38%)
Oct 22, 2020 5.470 5.529 5.385 5.503 709,060 +0.06(+1.08%)
Oct 21, 2020 5.369 5.482 5.360 5.444 662,568 +0.05(+0.94%)
Oct 20, 2020 5.478 5.520 5.394 5.394 349,150 -0.03(-0.62%)
Oct 19, 2020 5.554 5.621 5.402 5.428 306,373 -0.14(-2.57%)
Oct 16, 2020 5.605 5.680 5.554 5.571 446,611 -0.05(-0.90%)
Oct 15, 2020 5.537 5.647 5.487 5.621 438,076 -0.01(-0.15%)
Oct 14, 2020 5.596 5.701 5.596 5.630 480,197 +0.02(+0.30%)
Oct 13, 2020 5.495 5.680 5.293 5.613 515,138 +0.03(+0.45%)
Oct 12, 2020 5.478 5.680 5.377 5.588 457,617 +0.12(+2.16%)
Oct 09, 2020 5.478 5.562 5.394 5.470 458,832 +0.04(+0.78%)
Oct 08, 2020 5.377 5.478 5.305 5.428 452,402 +0.13(+2.38%)
Oct 07, 2020 5.192 5.369 5.149 5.301 610,575 +0.15(+2.95%)
Oct 06, 2020 5.267 5.348 5.141 5.149 640,872 -0.05(-0.97%)
Oct 05, 2020 5.023 5.234 4.989 5.200 519,805 +0.19(+3.87%)
Oct 02, 2020 4.779 5.057 4.779 5.006 397,844 +0.13(+2.77%)
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.