Acco Brands Corp (NY: ACCO )

9.660 USD +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.70 21.77 21.41 21.48 178,800 -0.25(-1.15%)
Apr 27, 2006 21.95 22.02 21.70 21.73 59,600 -0.24(-1.09%)
Apr 26, 2006 21.58 22.18 21.31 21.97 196,700 +0.43(+2.00%)
Apr 25, 2006 21.70 21.70 21.37 21.54 111,100 -0.18(-0.83%)
Apr 24, 2006 21.67 21.96 21.48 21.72 196,600 +0.02(+0.09%)
Apr 21, 2006 21.52 22.17 21.52 21.70 168,900 +0.16(+0.74%)
Apr 20, 2006 21.70 21.99 21.20 21.54 397,600 -0.21(-0.97%)
Apr 19, 2006 21.86 21.98 21.65 21.75 396,500 -0.14(-0.64%)
Apr 18, 2006 22.14 22.23 21.86 21.89 298,900 -0.27(-1.22%)
Apr 17, 2006 22.08 22.36 22.06 22.16 77,000 +0.00(+0.00%)
Apr 13, 2006 22.21 22.38 21.96 22.16 103,800 -0.05(-0.23%)
Apr 12, 2006 22.12 22.30 22.05 22.21 73,900 +0.02(+0.09%)
Apr 11, 2006 22.51 22.72 22.05 22.19 88,500 -0.34(-1.51%)
Apr 10, 2006 22.82 22.92 22.50 22.53 118,500 -0.31(-1.36%)
Apr 07, 2006 23.35 23.36 22.79 22.84 132,700 -0.62(-2.64%)
Apr 06, 2006 22.40 23.48 22.40 23.46 648,500 +0.96(+4.27%)
Apr 05, 2006 21.95 22.54 21.95 22.50 307,300 +0.55(+2.51%)
Apr 04, 2006 22.16 22.28 21.94 21.95 284,300 -0.25(-1.13%)
Apr 03, 2006 22.30 22.46 22.06 22.20 197,600 +0.00(+0.00%)
Mar 31, 2006 21.98 22.23 21.98 22.20 248,600 +0.20(+0.91%)
Mar 30, 2006 21.98 22.10 21.97 22.00 294,600 +0.06(+0.27%)
Mar 29, 2006 21.93 22.08 21.92 21.94 140,900 -0.02(-0.09%)
Mar 28, 2006 22.05 22.21 21.93 21.96 344,200 -0.16(-0.72%)
Mar 27, 2006 21.79 22.12 21.76 22.12 340,400 +0.43(+1.98%)
Mar 24, 2006 21.99 22.00 21.60 21.69 161,100 -0.30(-1.36%)
Mar 23, 2006 22.15 22.15 21.91 21.99 140,800 -0.16(-0.72%)
Mar 22, 2006 22.55 22.56 22.00 22.15 201,500 -0.47(-2.08%)
Mar 21, 2006 22.60 22.80 22.42 22.62 268,700 +0.03(+0.13%)
Mar 20, 2006 21.91 22.71 21.90 22.59 188,300 +0.62(+2.82%)
Mar 17, 2006 21.90 22.15 21.59 21.97 117,900 +0.17(+0.78%)
Mar 16, 2006 21.90 22.05 21.77 21.80 106,400 -0.12(-0.55%)
Mar 15, 2006 21.99 22.07 21.91 21.92 78,300 -0.08(-0.36%)
Mar 14, 2006 21.98 22.08 21.93 22.00 83,000 -0.01(-0.05%)
Mar 13, 2006 22.01 22.30 22.01 22.01 265,700 -0.04(-0.18%)
Mar 10, 2006 22.12 22.30 21.85 22.05 213,700 -0.15(-0.68%)
Mar 09, 2006 22.31 22.45 22.19 22.20 90,600 -0.17(-0.76%)
Mar 08, 2006 22.75 22.78 22.32 22.37 143,600 -0.42(-1.84%)
Mar 07, 2006 22.87 22.95 22.66 22.79 55,600 -0.12(-0.52%)
Mar 06, 2006 22.96 23.10 22.66 22.91 134,200 -0.09(-0.39%)
Mar 03, 2006 23.06 23.39 23.00 23.00 77,800 -0.16(-0.69%)
Mar 02, 2006 22.96 23.16 22.96 23.16 175,900 +0.16(+0.70%)
Mar 01, 2006 23.65 23.65 22.70 23.00 941,300 -0.78(-3.28%)
Feb 28, 2006 24.24 24.30 23.49 23.78 282,400 -0.46(-1.90%)
Feb 27, 2006 23.83 24.24 23.73 24.24 157,400 +0.34(+1.42%)
Feb 24, 2006 23.50 24.28 23.37 23.90 244,900 +0.31(+1.31%)
Feb 23, 2006 23.54 23.88 23.37 23.59 316,700 -0.03(-0.13%)
Feb 22, 2006 23.30 23.81 23.07 23.62 127,700 +0.27(+1.16%)
Feb 21, 2006 23.70 23.78 23.35 23.35 107,600 -0.43(-1.81%)
Feb 17, 2006 23.88 24.11 23.45 23.78 286,900 -0.04(-0.17%)
Feb 16, 2006 23.59 24.15 23.53 23.82 211,100 +0.24(+1.02%)
Feb 15, 2006 22.83 23.80 22.74 23.58 198,900 +0.68(+2.97%)
Feb 14, 2006 21.35 23.15 21.29 22.90 578,600 +0.10(+0.44%)
Feb 13, 2006 22.97 23.00 22.51 22.80 195,500 -0.13(-0.57%)
Feb 10, 2006 23.35 23.35 22.85 22.93 179,000 -0.59(-2.51%)
Feb 09, 2006 23.55 23.66 23.50 23.52 318,900 -0.03(-0.13%)
Feb 08, 2006 23.61 23.65 23.46 23.55 363,700 -0.05(-0.21%)
Feb 07, 2006 23.83 24.18 23.42 23.60 277,800 -0.29(-1.21%)
Feb 06, 2006 24.45 24.52 23.80 23.89 149,900 -0.46(-1.89%)
Feb 03, 2006 24.40 24.45 24.16 24.35 156,000 -0.09(-0.37%)
Feb 02, 2006 24.50 24.55 24.09 24.44 194,200 -0.06(-0.24%)
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.