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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 3:51 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 (%)
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%)
May 03, 2021 7.460 7.666 7.443 7.606 403,822 +0.26(+3.50%)
Apr 30, 2021 7.409 7.409 7.289 7.349 644,843 -0.12(-1.61%)
Apr 29, 2021 7.726 7.726 7.451 7.469 563,059 -0.15(-2.02%)
Apr 28, 2021 7.691 7.965 7.460 7.623 1,057,617 +0.27(+3.73%)
Apr 27, 2021 7.349 7.417 7.289 7.349 392,655 +0.03(+0.35%)
Apr 26, 2021 7.443 7.537 7.306 7.323 258,852 -0.09(-1.27%)
Apr 23, 2021 7.246 7.443 7.169 7.417 302,981 +0.20(+2.73%)
Apr 22, 2021 7.272 7.374 7.194 7.220 281,288 -0.01(-0.12%)
Apr 21, 2021 7.160 7.280 7.152 7.229 398,897 +0.06(+0.84%)
Apr 20, 2021 7.349 7.391 7.006 7.169 580,654 -0.23(-3.13%)
Apr 19, 2021 7.554 7.571 7.362 7.400 365,351 -0.18(-2.37%)
Apr 16, 2021 7.700 7.794 7.554 7.580 325,982 -0.01(-0.11%)
Apr 15, 2021 7.554 7.606 7.451 7.588 328,557 +0.08(+1.03%)
Apr 14, 2021 7.374 7.618 7.374 7.511 435,214 +0.14(+1.86%)
Apr 13, 2021 7.169 7.520 7.093 7.374 870,275 +0.17(+2.38%)
Apr 12, 2021 7.169 7.237 7.126 7.203 347,787 +0.08(+1.08%)
Apr 09, 2021 7.186 7.229 7.109 7.126 204,323 -0.04(-0.60%)
Apr 08, 2021 7.203 7.212 7.070 7.169 329,702 -0.04(-0.59%)
Apr 07, 2021 7.289 7.349 7.152 7.212 428,848 -0.07(-0.94%)
Apr 06, 2021 7.383 7.447 7.267 7.280 422,890 -0.10(-1.39%)
Apr 05, 2021 7.212 7.409 7.117 7.383 630,141 +0.24(+3.36%)
Apr 01, 2021 7.297 7.297 7.083 7.143 529,255 -0.09(-1.18%)
Mar 31, 2021 7.075 7.314 7.075 7.229 760,425 +0.19(+2.68%)
Mar 30, 2021 7.015 7.169 7.006 7.040 489,879 +0.00(+0.00%)
Mar 29, 2021 7.023 7.272 7.023 7.040 645,003 -0.04(-0.60%)
Mar 26, 2021 7.040 7.152 6.920 7.083 582,379 +0.15(+2.23%)
Mar 25, 2021 6.801 6.997 6.612 6.929 828,901 +0.13(+1.89%)
Mar 24, 2021 6.938 7.186 6.801 6.801 876,656 -0.04(-0.63%)
Mar 23, 2021 7.100 7.135 6.835 6.843 751,187 -0.31(-4.31%)
Mar 22, 2021 7.614 7.614 7.135 7.152 720,835 -0.39(-5.22%)
Mar 19, 2021 7.546 7.785 7.460 7.546 1,979,248 +0.03(+0.34%)
Mar 18, 2021 7.477 7.820 7.409 7.520 668,358 +0.05(+0.69%)
Mar 17, 2021 7.374 7.494 7.229 7.469 800,449 +0.05(+0.69%)
Mar 16, 2021 7.588 7.588 7.276 7.417 541,610 -0.17(-2.20%)
Mar 15, 2021 7.508 7.584 7.295 7.584 787,310 +0.03(+0.34%)
Mar 12, 2021 7.627 7.720 7.508 7.559 521,849 -0.03(-0.34%)
Mar 11, 2021 7.567 7.754 7.440 7.584 841,425 +0.06(+0.79%)
Mar 10, 2021 7.423 7.652 7.312 7.525 1,177,069 +0.14(+1.84%)
Mar 09, 2021 7.525 7.584 7.134 7.389 938,019 -0.05(-0.69%)
Mar 08, 2021 7.236 7.618 7.159 7.440 943,932 +0.29(+4.04%)
Mar 05, 2021 7.270 7.329 6.998 7.151 1,337,496 +0.00(+0.00%)
Mar 04, 2021 7.142 7.414 7.015 7.151 711,531 +0.02(+0.24%)
Mar 03, 2021 7.040 7.278 7.040 7.134 564,506 +0.09(+1.33%)
Mar 02, 2021 7.236 7.274 7.015 7.040 672,659 -0.24(-3.27%)
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.