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 (%)
Dec 31, 2021 7.248 7.279 7.178 7.240 264,991 +0.01(+0.12%)
Dec 30, 2021 7.275 7.354 7.222 7.231 384,204 -0.04(-0.60%)
Dec 29, 2021 7.213 7.327 7.187 7.275 548,174 +0.09(+1.22%)
Dec 28, 2021 7.108 7.266 7.108 7.187 426,881 +0.06(+0.86%)
Dec 27, 2021 7.047 7.143 6.994 7.126 357,714 +0.07(+0.99%)
Dec 23, 2021 7.091 7.161 7.038 7.056 565,460 +0.03(+0.37%)
Dec 22, 2021 7.021 7.091 6.924 7.029 481,914 +0.01(+0.12%)
Dec 21, 2021 6.915 7.134 6.915 7.021 773,284 +0.19(+2.82%)
Dec 20, 2021 7.012 7.012 6.644 6.828 1,044,449 -0.29(-4.06%)
Dec 17, 2021 7.143 7.292 7.091 7.117 782,128 -0.06(-0.85%)
Dec 16, 2021 7.231 7.310 7.170 7.178 444,930 +0.03(+0.37%)
Dec 15, 2021 7.056 7.178 6.920 7.152 756,499 +0.13(+1.87%)
Dec 14, 2021 7.099 7.240 6.981 7.021 760,272 -0.09(-1.23%)
Dec 13, 2021 7.178 7.257 7.091 7.108 456,379 -0.11(-1.46%)
Dec 10, 2021 7.397 7.406 7.213 7.213 395,463 -0.17(-2.26%)
Dec 09, 2021 7.362 7.424 7.301 7.380 583,151 -0.05(-0.71%)
Dec 08, 2021 7.450 7.511 7.419 7.432 529,116 -0.04(-0.47%)
Dec 07, 2021 7.503 7.625 7.432 7.468 401,952 +0.00(+0.00%)
Dec 06, 2021 7.441 7.573 7.380 7.468 682,169 +0.17(+2.28%)
Dec 03, 2021 7.336 7.362 7.178 7.301 739,959 +0.04(+0.48%)
Dec 02, 2021 7.073 7.319 7.038 7.266 555,425 +0.27(+3.88%)
Dec 01, 2021 7.485 7.525 6.977 6.994 662,123 -0.25(-3.39%)
Nov 30, 2021 7.538 7.678 7.235 7.240 1,211,320 -0.40(-5.28%)
Nov 29, 2021 7.555 7.713 7.485 7.643 1,244,907 +0.19(+2.59%)
Nov 26, 2021 7.406 7.630 7.179 7.450 529,814 -0.31(-3.95%)
Nov 24, 2021 7.608 7.766 7.572 7.757 315,697 +0.11(+1.49%)
Nov 23, 2021 7.555 7.757 7.503 7.643 1,101,154 +0.08(+1.10%)
Nov 22, 2021 7.368 7.612 7.364 7.560 778,163 +0.22(+2.96%)
Nov 19, 2021 7.273 7.377 7.255 7.342 485,246 -0.03(-0.35%)
Nov 18, 2021 7.603 7.403 7.377 7.368 698,224 -0.22(-2.86%)
Nov 17, 2021 7.699 7.707 7.525 7.586 480,369 -0.15(-1.91%)
Nov 16, 2021 7.951 7.951 7.716 7.733 561,188 -0.21(-2.63%)
Nov 15, 2021 7.951 7.951 7.838 7.942 343,815 +0.03(+0.44%)
Nov 12, 2021 8.029 8.107 7.890 7.907 390,936 -0.11(-1.41%)
Nov 11, 2021 8.055 8.168 7.968 8.020 378,143 -0.03(-0.32%)
Nov 10, 2021 7.977 8.046 491,640 +0.05(+0.65%)
Nov 09, 2021 7.942 8.055 7.933 7.994 295,375 +0.02(+0.22%)
Nov 08, 2021 8.203 8.255 7.964 7.977 469,444 -0.20(-2.44%)
Nov 05, 2021 7.907 8.185 7.890 8.177 671,120 +0.39(+5.02%)
Nov 04, 2021 7.742 7.846 7.642 7.785 597,494 +0.21(+2.75%)
Nov 03, 2021 7.255 7.577 7.160 7.577 947,225 +0.30(+4.06%)
Nov 02, 2021 7.421 7.429 7.264 7.282 423,946 -0.17(-2.33%)
Nov 01, 2021 7.203 7.507 7.299 7.455 579,556 +0.27(+3.75%)
Oct 29, 2021 7.412 7.518 7.169 7.186 736,153 -0.20(-2.71%)
Oct 28, 2021 7.273 7.403 7.151 7.386 962,634 +0.17(+2.41%)
Oct 27, 2021 7.560 7.759 7.160 7.212 1,268,974 -0.55(-7.05%)
Oct 26, 2021 7.725 7.759 816,826 +0.06(+0.79%)
Oct 25, 2021 7.699 7.712 7.586 7.699 643,074 -0.05(-0.67%)
Oct 22, 2021 7.872 7.933 7.733 7.751 724,887 -0.11(-1.44%)
Oct 21, 2021 7.898 7.994 7.829 7.864 317,400 -0.08(-0.98%)
Oct 20, 2021 7.803 8.016 7.742 7.942 371,210 +0.15(+1.90%)
Oct 19, 2021 7.820 7.820 7.707 7.794 264,069 +0.02(+0.22%)
Oct 18, 2021 7.586 7.794 7.560 7.777 333,907 +0.10(+1.36%)
Oct 15, 2021 7.959 7.994 7.673 7.673 345,769 -0.10(-1.34%)
Oct 14, 2021 7.794 7.855 7.717 7.777 305,270 +0.06(+0.79%)
Oct 13, 2021 7.690 7.716 7.534 7.716 254,686 +0.03(+0.34%)
Oct 12, 2021 7.690 7.722 7.612 7.690 220,284 +0.04(+0.57%)
Oct 11, 2021 7.681 7.790 7.620 7.646 359,213 -0.01(-0.11%)
Oct 08, 2021 7.794 7.820 7.651 7.655 209,461 -0.13(-1.67%)
Oct 07, 2021 7.681 7.846 7.681 7.785 356,444 +0.14(+1.82%)
Oct 06, 2021 7.629 7.764 7.551 7.646 267,800 -0.08(-1.01%)
Oct 05, 2021 7.664 7.785 7.568 7.725 295,553 +0.10(+1.37%)
Oct 04, 2021 7.759 7.833 7.586 7.620 599,211 -0.16(-2.01%)
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.