Skip to main content

Acco Brands Corp (NY: ACCO )

5.635 +0.015 (+0.27%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.647 7.790 7.341 7.345 1,193,943 -0.41(-5.28%)
Nov 29, 2021 7.665 7.825 7.594 7.754 1,227,048 +0.20(+2.59%)
Nov 26, 2021 7.514 7.741 7.284 7.558 522,214 -0.31(-3.95%)
Nov 24, 2021 7.719 7.879 7.682 7.870 311,168 +0.12(+1.49%)
Nov 23, 2021 7.665 7.870 7.612 7.754 1,085,358 +0.08(+1.10%)
Nov 22, 2021 7.476 7.722 7.471 7.670 767,000 +0.22(+2.96%)
Nov 19, 2021 7.379 7.484 7.361 7.449 478,285 -0.03(-0.35%)
Nov 18, 2021 7.714 7.511 7.484 7.476 688,208 -0.22(-2.86%)
Nov 17, 2021 7.811 7.819 7.634 7.696 473,478 -0.15(-1.91%)
Nov 16, 2021 8.066 8.066 7.828 7.846 553,138 -0.21(-2.63%)
Nov 15, 2021 8.066 8.066 7.952 8.057 338,883 +0.04(+0.44%)
Nov 12, 2021 8.146 8.225 8.005 8.022 385,328 -0.11(-1.41%)
Nov 11, 2021 8.172 8.287 8.084 8.137 372,718 -0.03(-0.32%)
Nov 10, 2021 8.093 8.163 484,588 +0.05(+0.65%)
Nov 09, 2021 8.057 8.172 8.049 8.110 291,138 +0.02(+0.22%)
Nov 08, 2021 8.322 8.375 8.080 8.093 462,710 -0.20(-2.44%)
Nov 05, 2021 8.022 8.304 8.005 8.296 661,493 +0.40(+5.02%)
Nov 04, 2021 7.855 7.961 7.753 7.899 588,923 +0.21(+2.75%)
Nov 03, 2021 7.361 7.687 7.264 7.687 933,637 +0.30(+4.06%)
Nov 02, 2021 7.529 7.537 7.370 7.388 417,864 -0.18(-2.33%)
Nov 01, 2021 7.308 7.617 7.405 7.564 571,242 +0.27(+3.75%)
Oct 29, 2021 7.520 7.628 7.273 7.291 725,593 -0.20(-2.71%)
Oct 28, 2021 7.379 7.511 7.255 7.493 948,825 +0.18(+2.41%)
Oct 27, 2021 7.670 7.872 7.264 7.317 1,250,770 -0.56(-7.05%)
Oct 26, 2021 7.837 7.872 805,108 +0.06(+0.79%)
Oct 25, 2021 7.811 7.824 7.696 7.811 633,849 -0.05(-0.67%)
Oct 22, 2021 7.987 8.049 7.846 7.864 714,488 -0.11(-1.44%)
Oct 21, 2021 8.013 8.110 7.943 7.978 312,847 -0.08(-0.98%)
Oct 20, 2021 7.916 8.132 7.855 8.057 365,885 +0.15(+1.90%)
Oct 19, 2021 7.934 7.934 7.819 7.908 260,280 +0.02(+0.22%)
Oct 18, 2021 7.696 7.908 7.670 7.890 329,117 +0.11(+1.36%)
Oct 15, 2021 8.075 8.110 7.784 7.784 340,809 -0.11(-1.34%)
Oct 14, 2021 7.908 7.969 7.829 7.890 300,891 +0.06(+0.79%)
Oct 13, 2021 7.802 7.828 7.643 7.828 251,032 +0.03(+0.34%)
Oct 12, 2021 7.802 7.834 7.722 7.802 217,124 +0.04(+0.57%)
Oct 11, 2021 7.793 7.903 7.731 7.758 354,060 -0.01(-0.11%)
Oct 08, 2021 7.908 7.934 7.762 7.767 206,457 -0.13(-1.67%)
Oct 07, 2021 7.793 7.961 7.793 7.899 351,331 +0.14(+1.82%)
Oct 06, 2021 7.740 7.877 7.661 7.758 263,958 -0.08(-1.01%)
Oct 05, 2021 7.775 7.899 7.678 7.837 291,313 +0.11(+1.37%)
Oct 04, 2021 7.872 7.947 7.696 7.731 590,615 -0.16(-2.01%)
Oct 01, 2021 7.634 7.947 7.608 7.890 417,621 +0.32(+4.19%)
Sep 30, 2021 7.855 7.864 7.581 7.573 420,599 -0.20(-2.61%)
Sep 29, 2021 7.775 7.838 7.705 7.775 301,828 -0.01(-0.11%)
Sep 28, 2021 8.110 8.132 7.767 7.784 272,463 -0.32(-3.92%)
Sep 27, 2021 7.890 8.243 7.758 8.102 419,313 +0.30(+3.84%)
Sep 24, 2021 7.899 7.969 7.802 7.802 283,457 -0.14(-1.78%)
Sep 23, 2021 7.811 8.035 7.767 7.943 325,392 +0.14(+1.81%)
Sep 22, 2021 7.802 7.925 7.802 7.802 243,388 +0.11(+1.37%)
Sep 21, 2021 7.828 7.828 7.608 7.696 294,614 -0.04(-0.46%)
Sep 20, 2021 7.714 7.784 7.564 7.731 427,887 -0.13(-1.68%)
Sep 17, 2021 7.881 7.890 7.722 7.864 1,226,797 +0.01(+0.11%)
Sep 16, 2021 7.961 7.996 7.837 7.855 244,292 -0.09(-1.11%)
Sep 15, 2021 7.828 7.961 7.793 7.943 273,732 +0.11(+1.35%)
Sep 14, 2021 8.022 8.022 7.812 7.837 324,182 -0.16(-1.98%)
Sep 13, 2021 7.969 8.040 7.881 7.996 272,016 +0.09(+1.11%)
Sep 10, 2021 8.066 8.066 7.881 7.908 336,855 -0.11(-1.43%)
Sep 09, 2021 8.146 8.146 8.013 8.022 251,209 -0.12(-1.52%)
Sep 08, 2021 8.304 8.304 8.137 8.146 193,379 -0.21(-2.53%)
Sep 07, 2021 8.551 8.568 8.344 8.357 263,395 -0.20(-2.37%)
Sep 03, 2021 8.569 8.604 8.495 8.560 282,505 +0.00(+0.00%)
Sep 02, 2021 8.507 8.586 8.428 8.560 385,239 +0.10(+1.15%)
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.