Skip to main content

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.