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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 6.975 6.992 6.757 6.774 548,765 -0.21(-3.00%)
Jan 28, 2021 7.025 7.134 6.958 6.983 393,008 +0.04(+0.60%)
Jan 27, 2021 7.159 7.209 6.900 6.941 522,182 -0.37(-5.04%)
Jan 26, 2021 7.285 7.335 7.155 7.310 273,033 +0.08(+1.16%)
Jan 25, 2021 7.310 7.318 7.101 7.226 421,668 -0.14(-1.93%)
Jan 22, 2021 7.117 7.369 7.025 7.369 454,657 +0.18(+2.56%)
Jan 21, 2021 7.377 7.427 7.184 7.184 346,958 -0.24(-3.27%)
Jan 20, 2021 7.335 7.452 7.302 7.427 407,656 +0.11(+1.49%)
Jan 19, 2021 7.427 7.469 7.302 7.318 438,888 -0.08(-1.02%)
Jan 15, 2021 7.260 7.410 7.164 7.394 399,601 -0.01(-0.11%)
Jan 14, 2021 7.385 7.511 7.352 7.402 265,847 +0.06(+0.80%)
Jan 13, 2021 7.519 7.569 7.302 7.343 355,311 -0.20(-2.66%)
Jan 12, 2021 7.184 7.544 7.117 7.544 451,117 +0.41(+5.75%)
Jan 11, 2021 7.109 7.201 7.109 7.134 397,535 -0.10(-1.39%)
Jan 08, 2021 7.352 7.352 6.962 7.235 467,914 -0.08(-1.03%)
Jan 07, 2021 7.452 7.452 7.235 7.310 492,418 -0.09(-1.24%)
Jan 06, 2021 7.302 7.603 7.268 7.402 1,030,079 +0.26(+3.63%)
Jan 05, 2021 6.908 7.168 6.887 7.142 543,409 +0.22(+3.14%)
Jan 04, 2021 7.159 7.214 6.875 6.925 648,346 -0.15(-2.13%)
Dec 31, 2020 7.075 7.075 7.075 348,917 +0.08(+1.20%)
Dec 30, 2020 6.958 7.084 6.916 6.992 348,917 +0.03(+0.48%)
Dec 29, 2020 7.235 7.243 6.937 6.958 468,057 -0.21(-2.92%)
Dec 28, 2020 7.193 7.302 7.113 7.168 484,821 +0.03(+0.35%)
Dec 24, 2020 7.117 7.151 6.983 7.142 346,576 +0.04(+0.59%)
Dec 23, 2020 7.369 7.410 7.059 7.101 682,950 -0.20(-2.75%)
Dec 22, 2020 7.209 7.348 7.063 7.302 1,368,189 +0.06(+0.81%)
Dec 21, 2020 7.218 7.327 7.059 7.243 934,095 -0.25(-3.35%)
Dec 18, 2020 7.553 7.561 7.251 7.494 2,631,449 -0.06(-0.78%)
Dec 17, 2020 7.402 7.578 7.335 7.553 856,968 +0.21(+2.85%)
Dec 16, 2020 7.335 7.410 7.285 7.343 738,174 +0.07(+0.92%)
Dec 15, 2020 7.176 7.318 7.067 7.276 642,333 +0.14(+2.00%)
Dec 14, 2020 7.260 7.327 7.134 7.134 886,072 -0.01(-0.12%)
Dec 11, 2020 6.983 7.168 6.983 7.142 637,022 +0.04(+0.59%)
Dec 10, 2020 7.025 7.163 6.992 7.101 595,621 +0.01(+0.12%)
Dec 09, 2020 6.950 7.151 6.891 7.092 720,635 +0.17(+2.42%)
Dec 08, 2020 6.900 7.000 6.837 6.925 578,782 -0.03(-0.36%)
Dec 07, 2020 7.201 7.230 6.933 6.950 650,361 -0.20(-2.81%)
Dec 04, 2020 6.883 7.209 6.824 7.151 585,191 +0.33(+4.79%)
Dec 03, 2020 6.724 6.975 6.623 6.824 682,131 +0.13(+2.00%)
Dec 02, 2020 6.456 6.728 6.406 6.690 612,456 +0.20(+3.10%)
Dec 01, 2020 6.431 6.598 6.414 6.489 466,298 +0.08(+1.17%)
Nov 30, 2020 6.665 6.690 6.380 6.414 841,871 -0.27(-4.01%)
Nov 27, 2020 6.707 6.866 6.581 6.682 247,929 -0.11(-1.60%)
Nov 25, 2020 6.933 6.967 6.745 6.791 526,672 -0.22(-3.11%)
Nov 24, 2020 6.741 7.034 6.657 7.008 773,491 +0.40(+6.08%)
Nov 23, 2020 6.406 6.707 6.397 6.607 805,013 +0.27(+4.30%)
Nov 20, 2020 6.152 6.343 6.127 6.334 624,909 +0.12(+1.87%)
Nov 19, 2020 6.359 6.500 6.127 6.218 886,535 -0.26(-3.97%)
Nov 18, 2020 6.417 6.530 6.326 6.476 843,411 +0.12(+1.96%)
Nov 17, 2020 6.417 6.492 6.168 6.351 1,149,338 -0.12(-1.80%)
Nov 16, 2020 5.919 6.492 5.911 6.467 1,328,650 +0.75(+13.06%)
Nov 13, 2020 5.645 5.786 5.537 5.720 895,808 +0.15(+2.68%)
Nov 12, 2020 5.894 5.903 5.488 5.571 1,191,327 -0.02(-0.30%)
Nov 11, 2020 5.612 5.778 5.479 5.587 740,290 +0.07(+1.36%)
Nov 10, 2020 5.604 5.733 5.508 5.513 860,923 -0.03(-0.60%)
Nov 09, 2020 5.255 5.604 5.064 5.546 1,182,707 +0.77(+16.17%)
Nov 06, 2020 4.807 4.890 4.765 4.774 507,347 -0.02(-0.52%)
Nov 05, 2020 4.707 4.915 4.707 4.799 351,314 +0.12(+2.66%)
Nov 04, 2020 4.799 4.799 4.624 4.674 498,251 -0.20(-4.09%)
Nov 03, 2020 4.865 4.931 4.757 4.873 1,644,585 +0.13(+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.