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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 6.877 7.032 7.028 952,662 +0.16(+2.39%)
Jan 28, 2022 6.907 6.907 6.734 6.864 721,693 +0.01(+0.13%)
Jan 27, 2022 7.106 7.244 6.847 6.855 437,131 -0.20(-2.82%)
Jan 26, 2022 7.226 7.261 6.916 7.054 665,320 -0.08(-1.09%)
Jan 25, 2022 7.002 7.166 6.868 7.131 580,247 +0.04(+0.61%)
Jan 24, 2022 6.855 7.106 6.795 7.088 677,969 +0.20(+2.88%)
Jan 21, 2022 6.898 7.037 6.829 6.890 563,252 -0.03(-0.37%)
Jan 20, 2022 7.226 7.260 6.881 6.916 536,997 -0.31(-4.30%)
Jan 19, 2022 7.235 7.313 7.106 7.226 463,064 +0.01(+0.12%)
Jan 18, 2022 7.330 7.365 7.183 7.218 455,915 -0.13(-1.76%)
Jan 14, 2022 7.347 0 +0.22(+3.15%)
Jan 13, 2022 7.037 7.153 6.976 7.123 572,501 +0.14(+1.98%)
Jan 12, 2022 7.114 7.114 6.967 6.985 504,438 -0.08(-1.10%)
Jan 11, 2022 7.097 7.097 7.028 7.062 491,748 -0.03(-0.37%)
Jan 10, 2022 7.149 7.183 7.045 7.088 382,070 -0.08(-1.08%)
Jan 07, 2022 7.218 7.261 7.114 7.166 324,138 -0.07(-0.95%)
Jan 06, 2022 7.270 7.356 7.183 7.235 318,913 -0.03(-0.47%)
Jan 05, 2022 7.270 7.399 7.244 7.270 401,260 +0.05(+0.72%)
Jan 04, 2022 7.226 7.356 7.209 7.218 440,136 +0.06(+0.84%)
Jan 03, 2022 7.157 7.270 7.140 7.157 357,700 +0.03(+0.36%)
Dec 31, 2021 7.140 7.170 7.071 7.131 269,010 +0.01(+0.12%)
Dec 30, 2021 7.166 7.244 7.114 7.123 390,032 -0.04(-0.60%)
Dec 29, 2021 7.106 7.218 7.080 7.166 556,488 +0.09(+1.22%)
Dec 28, 2021 7.002 7.157 7.002 7.080 433,356 +0.06(+0.86%)
Dec 27, 2021 6.942 7.037 6.890 7.019 363,139 +0.07(+0.99%)
Dec 23, 2021 6.985 7.054 6.933 6.950 574,037 +0.03(+0.37%)
Dec 22, 2021 6.916 6.985 6.821 6.924 489,223 +0.01(+0.12%)
Dec 21, 2021 6.812 7.028 6.812 6.916 785,013 +0.19(+2.82%)
Dec 20, 2021 6.907 6.907 6.544 6.726 1,060,290 -0.28(-4.06%)
Dec 17, 2021 7.037 7.183 6.985 7.011 793,990 -0.06(-0.85%)
Dec 16, 2021 7.123 7.201 7.062 7.071 451,678 +0.03(+0.37%)
Dec 15, 2021 6.950 7.071 6.816 7.045 767,973 +0.13(+1.87%)
Dec 14, 2021 6.993 7.131 6.877 6.916 771,803 -0.09(-1.23%)
Dec 13, 2021 7.071 7.149 6.985 7.002 463,301 -0.10(-1.46%)
Dec 10, 2021 7.287 7.296 7.106 7.106 401,461 -0.16(-2.26%)
Dec 09, 2021 7.252 7.313 7.192 7.270 591,995 -0.05(-0.71%)
Dec 08, 2021 7.339 7.399 7.308 7.321 537,141 -0.03(-0.47%)
Dec 07, 2021 7.391 7.511 7.321 7.356 408,048 +0.00(+0.00%)
Dec 06, 2021 7.330 7.460 7.270 7.356 692,516 +0.16(+2.28%)
Dec 03, 2021 7.226 7.252 7.071 7.192 751,182 +0.03(+0.48%)
Dec 02, 2021 6.967 7.209 6.933 7.157 563,849 +0.27(+3.88%)
Dec 01, 2021 7.373 7.412 6.872 6.890 672,165 -0.24(-3.39%)
Nov 30, 2021 7.425 7.563 7.127 7.131 1,229,692 -0.40(-5.28%)
Nov 29, 2021 7.442 7.598 7.373 7.529 1,263,788 +0.19(+2.59%)
Nov 26, 2021 7.296 7.516 7.072 7.339 537,850 -0.30(-3.95%)
Nov 24, 2021 7.494 7.650 7.459 7.641 320,485 +0.11(+1.49%)
Nov 23, 2021 7.442 7.641 7.391 7.529 1,117,855 +0.08(+1.10%)
Nov 22, 2021 7.258 7.498 7.254 7.447 789,965 +0.21(+2.96%)
Nov 19, 2021 7.164 7.267 7.147 7.233 492,606 -0.03(-0.35%)
Nov 18, 2021 7.489 7.293 7.267 7.258 708,814 -0.21(-2.86%)
Nov 17, 2021 7.584 7.592 7.412 7.472 487,655 -0.15(-1.91%)
Nov 16, 2021 7.832 7.832 7.601 7.618 569,699 -0.21(-2.63%)
Nov 15, 2021 7.832 7.832 7.721 7.823 349,030 +0.03(+0.44%)
Nov 12, 2021 7.909 7.986 7.772 7.789 396,865 -0.11(-1.41%)
Nov 11, 2021 7.935 8.046 7.849 7.900 383,878 -0.03(-0.32%)
Nov 10, 2021 7.857 7.926 499,097 +0.05(+0.65%)
Nov 09, 2021 7.823 7.935 7.815 7.875 299,855 +0.02(+0.22%)
Nov 08, 2021 8.080 8.131 7.845 7.857 476,564 -0.20(-2.44%)
Nov 05, 2021 7.789 8.063 7.772 8.054 681,299 +0.39(+5.02%)
Nov 04, 2021 7.626 7.729 7.528 7.669 606,556 +0.21(+2.75%)
Nov 03, 2021 7.147 7.464 7.053 7.464 961,591 +0.29(+4.06%)
Nov 02, 2021 7.310 7.318 7.156 7.173 430,376 -0.17(-2.33%)
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.