Acco Brands Corp (NY: ACCO )

9.020 USD +0.080 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.260 8.540 8.260 8.440 651,294 +0.22(+2.68%)
Mar 30, 2021 8.190 8.370 8.180 8.220 419,575 +0.00(+0.00%)
Mar 29, 2021 8.200 8.490 8.200 8.220 552,437 -0.05(-0.60%)
Mar 26, 2021 8.220 8.350 8.080 8.270 498,800 +0.18(+2.22%)
Mar 25, 2021 7.940 8.170 7.720 8.090 709,943 +0.15(+1.89%)
Mar 24, 2021 8.100 8.390 7.940 7.940 750,845 -0.05(-0.63%)
Mar 23, 2021 8.290 8.330 7.980 7.990 643,382 -0.36(-4.31%)
Mar 22, 2021 8.890 8.890 8.330 8.350 617,386 -0.46(-5.22%)
Mar 19, 2021 8.810 9.090 8.710 8.810 1,695,200 +0.03(+0.34%)
Mar 18, 2021 8.730 9.130 8.650 8.780 572,440 +0.06(+0.69%)
Mar 17, 2021 8.610 8.750 8.440 8.720 685,574 +0.06(+0.69%)
Mar 16, 2021 8.860 8.860 8.495 8.660 463,882 -0.26(-2.91%)
Mar 15, 2021 8.830 8.920 8.580 8.920 669,407 +0.03(+0.34%)
Mar 12, 2021 8.970 9.080 8.830 8.890 443,700 -0.03(-0.34%)
Mar 11, 2021 8.900 9.120 8.750 8.920 715,418 +0.07(+0.79%)
Mar 10, 2021 8.730 9.000 8.600 8.850 1,000,798 +0.16(+1.84%)
Mar 09, 2021 8.850 8.920 8.390 8.690 797,547 -0.06(-0.69%)
Mar 08, 2021 8.510 8.960 8.420 8.750 802,574 +0.34(+4.04%)
Mar 05, 2021 8.550 8.620 8.230 8.410 1,137,200 +0.00(+0.00%)
Mar 04, 2021 8.400 8.720 8.250 8.410 604,976 +0.02(+0.24%)
Mar 03, 2021 8.280 8.560 8.280 8.390 479,969 +0.11(+1.33%)
Mar 02, 2021 8.510 8.555 8.250 8.280 571,926 -0.28(-3.27%)
Mar 01, 2021 8.290 8.690 8.220 8.560 699,873 +0.46(+5.68%)
Feb 26, 2021 8.350 8.420 8.100 8.100 551,900 -0.26(-3.11%)
Feb 25, 2021 8.760 8.820 8.360 8.360 454,096 -0.38(-4.35%)
Feb 24, 2021 8.710 8.820 8.560 8.740 480,422 +0.06(+0.69%)
Feb 23, 2021 8.990 9.360 8.680 8.680 855,988 -0.27(-3.02%)
Feb 22, 2021 8.350 8.970 8.350 8.950 1,195,504 +0.63(+7.57%)
Feb 19, 2021 8.240 8.330 8.040 8.320 972,900 +0.09(+1.09%)
Feb 18, 2021 8.370 8.414 8.170 8.230 1,093,313 -0.20(-2.37%)
Feb 17, 2021 8.120 8.780 8.080 8.430 865,610 -0.40(-4.53%)
Feb 16, 2021 9.010 9.050 8.790 8.830 312,137 -0.17(-1.89%)
Feb 12, 2021 8.950 9.150 8.920 9.000 247,000 -0.04(-0.44%)
Feb 11, 2021 9.260 9.380 8.980 9.040 377,157 -0.17(-1.85%)
Feb 10, 2021 9.410 9.560 9.160 9.210 337,554 -0.16(-1.71%)
Feb 09, 2021 9.310 9.457 9.230 9.370 318,626 +0.08(+0.86%)
Feb 08, 2021 8.900 9.320 8.900 9.290 422,274 +0.43(+4.85%)
Feb 05, 2021 8.950 8.950 8.680 8.860 318,100 +0.01(+0.11%)
Feb 04, 2021 8.560 8.860 8.540 8.850 308,682 +0.31(+3.63%)
Feb 03, 2021 8.330 8.560 8.310 8.540 257,576 +0.14(+1.67%)
Feb 02, 2021 8.450 8.450 8.320 8.400 253,628 +0.04(+0.48%)
Feb 01, 2021 8.150 8.400 7.970 8.360 368,595 +0.27(+3.34%)
Jan 29, 2021 8.330 8.350 8.070 8.090 459,500 -0.25(-3.00%)
Jan 28, 2021 8.390 8.520 8.310 8.340 329,079 +0.05(+0.60%)
Jan 27, 2021 8.550 8.610 8.240 8.290 437,241 -0.44(-5.04%)
Jan 26, 2021 8.700 8.760 8.545 8.730 228,620 +0.10(+1.16%)
Jan 25, 2021 8.730 8.740 8.480 8.630 353,077 -0.17(-1.93%)
Jan 22, 2021 8.500 8.800 8.390 8.800 380,700 +0.22(+2.56%)
Jan 21, 2021 8.810 8.870 8.580 8.580 290,520 -0.29(-3.27%)
Jan 20, 2021 8.760 8.900 8.720 8.870 341,344 +0.13(+1.49%)
Jan 19, 2021 8.870 8.920 8.720 8.740 367,496 -0.09(-1.02%)
Jan 15, 2021 8.670 8.850 8.555 8.830 334,600 -0.01(-0.11%)
Jan 14, 2021 8.820 8.970 8.780 8.840 222,603 +0.07(+0.80%)
Jan 13, 2021 8.980 9.040 8.720 8.770 297,514 -0.24(-2.66%)
Jan 12, 2021 8.580 9.010 8.500 9.010 377,736 +0.49(+5.75%)
Jan 11, 2021 8.490 8.600 8.490 8.520 332,870 -0.12(-1.39%)
Jan 08, 2021 8.780 8.780 8.315 8.640 391,800 -0.09(-1.03%)
Jan 07, 2021 8.900 8.900 8.640 8.730 412,318 -0.11(-1.24%)
Jan 06, 2021 8.720 9.080 8.680 8.840 862,520 +0.31(+3.63%)
Jan 05, 2021 8.250 8.560 8.225 8.530 455,015 +0.26(+3.14%)
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.