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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 6.765 6.801 6.541 6.576 970,508 -0.27(-3.93%)
Apr 28, 2022 6.765 6.922 6.630 6.846 805,677 +0.19(+2.83%)
Apr 27, 2022 6.801 6.863 6.496 6.657 874,404 -0.18(-2.62%)
Apr 26, 2022 6.926 6.994 6.819 6.837 606,392 -0.19(-2.68%)
Apr 25, 2022 6.980 7.047 6.828 7.025 806,245 +0.04(+0.51%)
Apr 22, 2022 7.052 7.067 6.967 6.989 352,830 -0.06(-0.89%)
Apr 21, 2022 7.061 7.182 7.025 7.052 632,916 +0.05(+0.77%)
Apr 20, 2022 7.043 7.115 6.962 6.998 331,101 +0.03(+0.39%)
Apr 19, 2022 6.846 7.034 6.846 6.971 378,538 +0.19(+2.78%)
Apr 18, 2022 6.890 6.949 6.738 6.783 656,042 -0.11(-1.56%)
Apr 14, 2022 6.944 7.053 6.881 6.890 661,738 -0.02(-0.26%)
Apr 13, 2022 6.926 6.980 6.881 6.908 650,874 +0.00(+0.00%)
Apr 12, 2022 6.944 7.061 6.899 6.908 671,397 -0.01(-0.13%)
Apr 11, 2022 6.989 7.133 6.890 6.917 420,509 -0.04(-0.52%)
Apr 08, 2022 6.881 7.007 6.837 6.953 484,195 +0.07(+1.04%)
Apr 07, 2022 7.088 7.088 6.872 6.881 519,080 -0.21(-2.91%)
Apr 06, 2022 7.061 7.119 6.908 7.088 737,926 +0.03(+0.38%)
Apr 05, 2022 7.213 7.317 7.052 7.061 531,433 -0.16(-2.24%)
Apr 04, 2022 7.222 7.231 7.043 7.222 511,354 +0.01(+0.12%)
Apr 01, 2022 7.213 7.227 7.079 7.213 1,162,839 +0.04(+0.50%)
Mar 31, 2022 7.330 7.366 7.142 7.178 648,823 -0.15(-2.08%)
Mar 30, 2022 7.465 7.510 7.321 7.330 615,774 -0.15(-2.04%)
Mar 29, 2022 7.429 7.518 7.393 7.483 492,249 +0.13(+1.83%)
Mar 28, 2022 7.330 7.357 7.227 7.348 441,380 +0.00(+0.00%)
Mar 25, 2022 7.339 7.433 7.312 7.348 420,462 +0.00(+0.00%)
Mar 24, 2022 7.330 7.406 7.213 7.348 715,870 +0.06(+0.86%)
Mar 23, 2022 7.438 7.465 7.267 7.285 607,294 -0.16(-2.17%)
Mar 22, 2022 7.563 7.626 7.424 7.447 719,513 -0.06(-0.84%)
Mar 21, 2022 7.447 7.590 7.442 7.510 440,214 +0.05(+0.72%)
Mar 18, 2022 7.483 7.518 7.402 7.456 1,182,600 -0.04(-0.48%)
Mar 17, 2022 7.447 7.523 7.384 7.492 366,404 -0.02(-0.30%)
Mar 16, 2022 7.398 7.550 7.372 7.514 832,559 +0.17(+2.30%)
Mar 15, 2022 7.372 7.443 7.256 7.345 391,905 -0.01(-0.12%)
Mar 14, 2022 7.461 7.470 7.292 7.354 513,917 -0.02(-0.24%)
Mar 11, 2022 7.470 7.496 7.354 7.372 549,277 -0.03(-0.36%)
Mar 10, 2022 7.354 7.478 7.292 7.398 607,968 -0.09(-1.19%)
Mar 09, 2022 7.558 7.589 7.452 7.487 552,532 +0.08(+1.08%)
Mar 08, 2022 7.425 7.603 7.336 7.407 665,780 +0.04(+0.60%)
Mar 07, 2022 7.692 7.692 7.363 7.363 980,655 -0.31(-4.06%)
Mar 04, 2022 7.630 7.781 7.594 7.674 455,402 -0.11(-1.37%)
Mar 03, 2022 7.612 7.803 7.567 7.781 754,164 +0.20(+2.58%)
Mar 02, 2022 7.381 7.674 7.363 7.585 1,040,218 +0.24(+3.27%)
Mar 01, 2022 7.638 7.638 7.189 7.345 1,518,891 -0.30(-3.95%)
Feb 28, 2022 7.638 7.741 7.567 7.647 711,336 -0.11(-1.38%)
Feb 25, 2022 7.532 7.803 7.576 7.754 839,751 +0.23(+3.07%)
Feb 24, 2022 7.558 7.638 7.309 7.523 1,027,169 -0.12(-1.63%)
Feb 23, 2022 7.754 7.781 7.612 7.647 757,819 -0.06(-0.81%)
Feb 22, 2022 7.914 7.959 7.674 7.710 838,079 -0.27(-3.34%)
Feb 18, 2022 7.976 0 +0.07(+0.90%)
Feb 17, 2022 7.754 7.932 7.693 7.905 1,182,123 +0.06(+0.79%)
Feb 16, 2022 7.692 7.941 7.558 7.843 1,131,470 +0.36(+4.75%)
Feb 15, 2022 7.345 7.514 7.314 7.487 672,907 +0.25(+3.44%)
Feb 14, 2022 7.167 7.274 7.127 7.238 621,302 +0.05(+0.74%)
Feb 11, 2022 7.087 7.301 7.052 7.185 509,437 +0.13(+1.89%)
Feb 10, 2022 7.096 7.203 6.994 7.052 671,655 -0.12(-1.61%)
Feb 09, 2022 7.229 7.301 7.141 7.167 581,591 -0.04(-0.62%)
Feb 08, 2022 7.105 7.212 7.092 7.212 579,213 +0.12(+1.76%)
Feb 07, 2022 7.114 7.158 7.052 7.087 334,378 -0.03(-0.38%)
Feb 04, 2022 7.052 7.158 6.914 7.114 482,242 -0.01(-0.12%)
Feb 03, 2022 7.114 7.069 7.123 396,093 -0.02(-0.25%)
Feb 02, 2022 7.265 7.313 7.114 7.141 450,132 -0.11(-1.47%)
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.