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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2021 7.073 7.313 7.073 7.227 760,615 +0.19(+2.68%)
Mar 30, 2021 7.013 7.167 7.004 7.039 490,001 +0.00(+0.00%)
Mar 29, 2021 7.021 7.270 7.021 7.039 645,164 -0.04(-0.60%)
Mar 26, 2021 7.039 7.150 6.919 7.081 582,524 +0.15(+2.22%)
Mar 25, 2021 6.799 6.996 6.610 6.927 829,108 +0.13(+1.89%)
Mar 24, 2021 6.936 7.184 6.799 6.799 876,876 -0.04(-0.63%)
Mar 23, 2021 7.098 7.133 6.833 6.842 751,375 -0.31(-4.31%)
Mar 22, 2021 7.612 7.612 7.133 7.150 721,015 -0.39(-5.22%)
Mar 19, 2021 7.544 7.784 7.458 7.544 1,979,743 +0.03(+0.34%)
Mar 18, 2021 7.475 7.818 7.407 7.518 668,525 +0.05(+0.69%)
Mar 17, 2021 7.373 7.492 7.227 7.467 800,649 +0.05(+0.69%)
Mar 16, 2021 7.587 7.587 7.274 7.415 541,745 -0.17(-2.20%)
Mar 15, 2021 7.506 7.582 7.293 7.582 787,507 +0.03(+0.34%)
Mar 12, 2021 7.625 7.718 7.506 7.557 521,979 -0.03(-0.34%)
Mar 11, 2021 7.565 7.752 7.438 7.582 841,635 +0.06(+0.79%)
Mar 10, 2021 7.421 7.650 7.310 7.523 1,177,363 +0.14(+1.84%)
Mar 09, 2021 7.523 7.582 7.132 7.387 938,254 -0.05(-0.69%)
Mar 08, 2021 7.234 7.616 7.157 7.438 944,168 +0.29(+4.04%)
Mar 05, 2021 7.268 7.327 6.996 7.149 1,337,830 +0.00(+0.00%)
Mar 04, 2021 7.140 7.412 7.013 7.149 711,708 +0.02(+0.24%)
Mar 03, 2021 7.038 7.276 7.038 7.132 564,647 +0.09(+1.33%)
Mar 02, 2021 7.234 7.272 7.013 7.038 672,827 -0.24(-3.27%)
Mar 01, 2021 7.047 7.387 6.987 7.276 823,348 +0.39(+5.68%)
Feb 26, 2021 7.098 7.157 6.885 6.885 649,268 -0.22(-3.11%)
Feb 25, 2021 7.446 7.497 7.106 7.106 534,209 -0.32(-4.35%)
Feb 24, 2021 7.404 7.497 7.276 7.429 565,180 +0.05(+0.69%)
Feb 23, 2021 7.642 7.956 7.378 7.378 1,007,005 -0.23(-3.02%)
Feb 22, 2021 7.098 7.625 7.098 7.608 1,406,420 +0.54(+7.57%)
Feb 19, 2021 7.004 7.081 6.834 7.072 1,144,543 +0.08(+1.09%)
Feb 18, 2021 7.115 7.153 6.945 6.996 1,286,200 -0.17(-2.37%)
Feb 17, 2021 6.902 7.463 6.868 7.166 1,018,325 -0.34(-4.53%)
Feb 16, 2021 7.659 7.693 7.472 7.506 367,205 -0.14(-1.89%)
Feb 12, 2021 7.608 7.778 7.582 7.650 290,576 -0.03(-0.44%)
Feb 11, 2021 7.871 7.973 7.633 7.684 443,696 -0.14(-1.85%)
Feb 10, 2021 7.999 8.126 7.786 7.829 397,106 -0.14(-1.71%)
Feb 09, 2021 7.914 8.039 7.846 7.965 374,839 +0.07(+0.86%)
Feb 08, 2021 7.565 7.922 7.565 7.897 496,773 +0.37(+4.85%)
Feb 05, 2021 7.608 7.608 7.378 7.531 374,220 +0.01(+0.11%)
Feb 04, 2021 7.276 7.531 7.259 7.523 363,141 +0.26(+3.63%)
Feb 03, 2021 7.081 7.276 7.064 7.259 303,018 +0.12(+1.67%)
Feb 02, 2021 7.183 7.183 7.072 7.140 298,374 +0.03(+0.48%)
Feb 01, 2021 6.928 7.140 6.775 7.106 433,624 +0.23(+3.34%)
Jan 29, 2021 7.081 7.098 6.860 6.877 540,567 -0.21(-3.00%)
Jan 28, 2021 7.132 7.242 7.064 7.089 387,136 +0.04(+0.60%)
Jan 27, 2021 7.268 7.319 7.004 7.047 514,381 -0.37(-5.04%)
Jan 26, 2021 7.395 7.446 7.264 7.421 268,954 +0.08(+1.16%)
Jan 25, 2021 7.421 7.429 7.208 7.336 415,368 -0.14(-1.93%)
Jan 22, 2021 7.225 7.480 7.132 7.480 447,864 +0.19(+2.56%)
Jan 21, 2021 7.489 7.540 7.293 7.293 341,774 -0.25(-3.27%)
Jan 20, 2021 7.446 7.565 7.412 7.540 401,565 +0.11(+1.49%)
Jan 19, 2021 7.540 7.582 7.412 7.429 432,331 -0.08(-1.02%)
Jan 15, 2021 7.370 7.523 7.272 7.506 393,631 -0.01(-0.11%)
Jan 14, 2021 7.497 7.625 7.463 7.514 261,875 +0.06(+0.80%)
Jan 13, 2021 7.633 7.684 7.412 7.455 350,002 -0.20(-2.66%)
Jan 12, 2021 7.293 7.659 7.225 7.659 444,378 +0.42(+5.75%)
Jan 11, 2021 7.217 7.310 7.217 7.242 391,596 -0.10(-1.39%)
Jan 08, 2021 7.463 7.463 7.068 7.344 460,923 -0.08(-1.03%)
Jan 07, 2021 7.565 7.565 7.344 7.421 485,061 -0.09(-1.24%)
Jan 06, 2021 7.412 7.718 7.378 7.514 1,014,689 +0.26(+3.63%)
Jan 05, 2021 7.013 7.276 6.991 7.251 535,290 +0.22(+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.