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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 7.728 7.821 7.615 7.710 591,691 +0.04(+0.56%)
Jul 29, 2021 7.848 7.917 7.546 7.667 781,069 +0.43(+5.96%)
Jul 28, 2021 7.068 7.253 6.960 7.236 593,513 +0.19(+2.69%)
Jul 27, 2021 7.055 7.124 6.971 7.046 249,366 -0.05(-0.73%)
Jul 26, 2021 6.986 7.115 6.977 7.098 305,928 +0.16(+2.24%)
Jul 23, 2021 6.900 6.977 6.848 6.943 262,004 +0.06(+0.88%)
Jul 22, 2021 6.977 6.977 6.792 6.882 358,351 -0.09(-1.24%)
Jul 21, 2021 7.055 7.150 6.960 6.969 330,080 +0.01(+0.12%)
Jul 20, 2021 6.770 7.046 6.744 6.960 781,847 +0.20(+2.93%)
Jul 19, 2021 6.831 6.865 6.667 6.762 726,145 -0.23(-3.33%)
Jul 16, 2021 7.167 7.193 6.960 6.994 575,810 -0.08(-1.10%)
Jul 15, 2021 6.960 7.132 6.925 7.072 509,799 +0.06(+0.86%)
Jul 14, 2021 7.201 7.245 7.012 7.012 301,317 -0.11(-1.57%)
Jul 13, 2021 7.219 7.219 7.098 7.124 347,694 -0.10(-1.43%)
Jul 12, 2021 7.193 7.257 7.107 7.227 350,134 -0.02(-0.24%)
Jul 09, 2021 7.141 7.283 7.102 7.245 458,412 +0.23(+3.32%)
Jul 08, 2021 6.977 7.089 6.839 7.012 546,848 -0.07(-0.97%)
Jul 07, 2021 7.219 7.305 7.038 7.081 419,772 -0.14(-1.91%)
Jul 06, 2021 7.486 7.486 7.193 7.219 335,417 -0.28(-3.68%)
Jul 02, 2021 7.607 7.607 7.452 7.495 410,525 -0.09(-1.14%)
Jul 01, 2021 7.486 7.590 7.460 7.581 348,909 +0.14(+1.85%)
Jun 30, 2021 7.331 7.493 7.305 7.443 508,565 +0.08(+1.05%)
Jun 29, 2021 7.339 7.426 7.331 7.365 290,762 +0.03(+0.35%)
Jun 28, 2021 7.469 7.477 7.236 7.339 619,554 -0.15(-1.96%)
Jun 25, 2021 7.348 7.615 7.339 7.486 1,223,889 +0.18(+2.48%)
Jun 24, 2021 7.288 7.314 7.193 7.305 598,299 +0.06(+0.83%)
Jun 23, 2021 7.357 7.391 7.245 7.245 337,029 -0.08(-1.06%)
Jun 22, 2021 7.288 7.361 7.206 7.322 440,113 -0.01(-0.12%)
Jun 21, 2021 7.245 7.426 7.240 7.331 571,477 +0.17(+2.41%)
Jun 18, 2021 7.288 7.339 7.003 7.158 1,463,906 -0.25(-3.38%)
Jun 17, 2021 7.684 7.684 7.383 7.408 859,925 -0.30(-3.91%)
Jun 16, 2021 7.736 7.750 7.590 7.710 1,103,096 -0.03(-0.45%)
Jun 15, 2021 7.926 7.935 7.710 7.745 358,505 -0.15(-1.86%)
Jun 14, 2021 8.012 8.012 7.860 7.891 301,725 -0.06(-0.76%)
Jun 11, 2021 7.891 7.965 7.831 7.952 358,477 +0.09(+1.21%)
Jun 10, 2021 7.995 8.038 7.848 7.857 306,677 -0.16(-1.94%)
Jun 09, 2021 8.021 8.064 7.935 8.012 346,359 +0.01(+0.11%)
Jun 08, 2021 7.771 8.038 7.753 8.004 577,472 +0.22(+2.88%)
Jun 07, 2021 7.822 7.861 7.723 7.779 560,379 +0.01(+0.11%)
Jun 04, 2021 7.788 7.831 7.693 7.771 545,637 -0.01(-0.11%)
Jun 03, 2021 7.762 7.814 7.667 7.779 604,050 -0.03(-0.44%)
Jun 02, 2021 7.926 7.939 7.762 7.814 579,503 -0.08(-0.98%)
Jun 01, 2021 7.926 7.978 7.822 7.891 1,282,841 +0.03(+0.44%)
May 28, 2021 7.831 7.881 7.641 7.857 573,832 +0.06(+0.77%)
May 27, 2021 7.866 7.917 7.797 7.797 848,516 +0.01(+0.11%)
May 26, 2021 7.814 7.840 7.710 7.788 657,927 +0.01(+0.17%)
May 25, 2021 8.160 8.203 7.775 7.775 643,550 -0.42(-5.12%)
May 24, 2021 8.229 8.237 8.131 8.195 474,533 +0.00(+0.00%)
May 21, 2021 8.229 8.297 8.126 8.195 316,288 +0.04(+0.53%)
May 20, 2021 8.220 8.220 8.023 8.152 386,035 -0.05(-0.63%)
May 19, 2021 8.212 8.220 7.980 8.203 625,240 -0.07(-0.83%)
May 18, 2021 8.280 8.357 8.212 8.272 717,459 +0.01(+0.10%)
May 17, 2021 8.263 8.306 8.092 8.263 645,930 +0.00(+0.00%)
May 14, 2021 8.357 8.366 8.220 8.263 519,649 -0.03(-0.31%)
May 13, 2021 7.886 8.313 7.878 8.289 675,169 +0.39(+4.99%)
May 12, 2021 8.032 8.100 7.843 7.895 931,008 -0.12(-1.50%)
May 11, 2021 7.681 8.135 7.681 8.015 2,860,342 +0.23(+2.97%)
May 10, 2021 7.835 7.912 7.711 7.784 489,018 -0.03(-0.33%)
May 07, 2021 7.612 7.809 7.587 7.809 440,607 +0.15(+1.90%)
May 06, 2021 7.758 7.775 7.535 7.664 291,554 -0.06(-0.78%)
May 05, 2021 7.732 7.732 7.544 7.724 404,038 +0.07(+0.89%)
May 04, 2021 7.595 7.758 7.424 7.655 430,367 +0.05(+0.68%)
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.