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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 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 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%)
Jan 04, 2021 7.268 7.323 6.979 7.030 638,659 -0.15(-2.13%)
Dec 31, 2020 7.183 7.183 7.183 343,704 +0.08(+1.20%)
Dec 30, 2020 7.064 7.191 7.021 7.098 343,704 +0.03(+0.48%)
Dec 29, 2020 7.344 7.353 7.043 7.064 461,064 -0.21(-2.92%)
Dec 28, 2020 7.302 7.412 7.221 7.276 477,577 +0.03(+0.35%)
Dec 24, 2020 7.225 7.259 7.089 7.251 341,398 +0.04(+0.59%)
Dec 23, 2020 7.480 7.523 7.166 7.208 672,746 -0.20(-2.75%)
Dec 22, 2020 7.319 7.459 7.170 7.412 1,347,748 +0.06(+0.81%)
Dec 21, 2020 7.327 7.438 7.166 7.353 920,139 -0.26(-3.35%)
Dec 18, 2020 7.667 7.676 7.361 7.608 2,592,134 -0.06(-0.78%)
Dec 17, 2020 7.514 7.693 7.446 7.667 844,164 +0.21(+2.85%)
Dec 16, 2020 7.446 7.523 7.395 7.455 727,145 +0.07(+0.92%)
Dec 15, 2020 7.285 7.429 7.174 7.387 632,736 +0.14(+2.00%)
Dec 14, 2020 7.370 7.438 7.242 7.242 872,834 -0.01(-0.12%)
Dec 11, 2020 7.089 7.276 7.089 7.251 627,505 +0.04(+0.59%)
Dec 10, 2020 7.132 7.272 7.098 7.208 586,723 +0.01(+0.12%)
Dec 09, 2020 7.055 7.259 6.996 7.200 709,868 +0.17(+2.42%)
Dec 08, 2020 7.004 7.106 6.941 7.030 570,135 -0.03(-0.36%)
Dec 07, 2020 7.310 7.340 7.038 7.055 640,644 -0.20(-2.81%)
Dec 04, 2020 6.987 7.319 6.928 7.259 576,448 +0.33(+4.79%)
Dec 03, 2020 6.826 7.081 6.724 6.928 671,939 +0.14(+2.00%)
Dec 02, 2020 6.554 6.830 6.503 6.792 603,305 +0.20(+3.10%)
Dec 01, 2020 6.528 6.698 6.511 6.588 459,331 +0.08(+1.18%)
Nov 30, 2020 6.766 6.792 6.477 6.511 829,293 -0.27(-4.01%)
Nov 27, 2020 6.809 6.970 6.681 6.783 244,225 -0.11(-1.60%)
Nov 25, 2020 7.038 7.072 6.847 6.894 518,803 -0.22(-3.11%)
Nov 24, 2020 6.843 7.140 6.758 7.115 761,935 +0.41(+6.08%)
Nov 23, 2020 6.503 6.809 6.494 6.707 792,986 +0.28(+4.30%)
Nov 20, 2020 6.245 6.439 6.220 6.431 615,573 +0.12(+1.87%)
Nov 19, 2020 6.456 6.599 6.220 6.313 873,290 -0.26(-3.97%)
Nov 18, 2020 6.515 6.629 6.422 6.574 830,810 +0.13(+1.96%)
Nov 17, 2020 6.515 6.591 6.262 6.447 1,132,167 -0.12(-1.80%)
Nov 16, 2020 6.009 6.591 6.001 6.565 1,308,800 +0.76(+13.06%)
Nov 13, 2020 5.731 5.874 5.621 5.807 882,424 +0.15(+2.68%)
Nov 12, 2020 5.984 5.992 5.571 5.655 1,173,528 -0.02(-0.30%)
Nov 11, 2020 5.697 5.866 5.562 5.672 729,230 +0.08(+1.36%)
Nov 10, 2020 5.689 5.819 5.592 5.596 848,061 -0.03(-0.60%)
Nov 09, 2020 5.335 5.689 5.141 5.630 1,165,037 +0.78(+16.17%)
Nov 06, 2020 4.880 4.964 4.838 4.846 499,767 -0.03(-0.52%)
Nov 05, 2020 4.779 4.989 4.779 4.871 346,065 +0.13(+2.66%)
Nov 04, 2020 4.871 4.871 4.694 4.745 490,807 -0.20(-4.09%)
Nov 03, 2020 4.939 5.006 4.829 4.947 1,620,015 +0.13(+2.80%)
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.