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

Acco Brands Corp (NY: ACCO )

5.325 -0.135 (-2.47%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Feb 26, 2021 6.992 7.050 6.782 6.782 659,116 -0.22(-3.11%)
Feb 25, 2021 7.335 7.385 7.000 7.000 542,312 -0.32(-4.35%)
Feb 24, 2021 7.293 7.385 7.168 7.318 573,752 +0.05(+0.69%)
Feb 23, 2021 7.528 7.837 7.268 7.268 1,022,278 -0.23(-3.02%)
Feb 22, 2021 6.992 7.511 6.992 7.494 1,427,751 +0.53(+7.57%)
Feb 19, 2021 6.900 6.975 6.732 6.967 1,161,902 +0.08(+1.09%)
Feb 18, 2021 7.008 7.046 6.841 6.891 1,305,708 -0.17(-2.37%)
Feb 17, 2021 6.799 7.352 6.766 7.059 1,033,769 -0.33(-4.53%)
Feb 16, 2021 7.544 7.578 7.360 7.394 372,775 -0.14(-1.89%)
Feb 12, 2021 7.494 7.662 7.469 7.536 294,984 -0.03(-0.44%)
Feb 11, 2021 7.754 7.854 7.519 7.569 450,426 -0.14(-1.85%)
Feb 10, 2021 7.879 8.005 7.670 7.712 403,129 -0.13(-1.71%)
Feb 09, 2021 7.796 7.919 7.729 7.846 380,524 +0.07(+0.86%)
Feb 08, 2021 7.452 7.804 7.452 7.779 504,308 +0.36(+4.85%)
Feb 05, 2021 7.494 7.494 7.268 7.419 379,896 +0.01(+0.11%)
Feb 04, 2021 7.168 7.419 7.151 7.410 368,648 +0.26(+3.63%)
Feb 03, 2021 6.975 7.168 6.958 7.151 307,614 +0.12(+1.67%)
Feb 02, 2021 7.075 7.075 6.967 7.034 302,899 +0.03(+0.48%)
Feb 01, 2021 6.824 7.034 6.674 7.000 440,201 +0.23(+3.34%)
Jan 29, 2021 6.975 6.992 6.757 6.774 548,765 -0.21(-3.00%)
Jan 28, 2021 7.025 7.134 6.958 6.983 393,008 +0.04(+0.60%)
Jan 27, 2021 7.159 7.209 6.900 6.941 522,182 -0.37(-5.04%)
Jan 26, 2021 7.285 7.335 7.155 7.310 273,033 +0.08(+1.16%)
Jan 25, 2021 7.310 7.318 7.101 7.226 421,668 -0.14(-1.93%)
Jan 22, 2021 7.117 7.369 7.025 7.369 454,657 +0.18(+2.56%)
Jan 21, 2021 7.377 7.427 7.184 7.184 346,958 -0.24(-3.27%)
Jan 20, 2021 7.335 7.452 7.302 7.427 407,656 +0.11(+1.49%)
Jan 19, 2021 7.427 7.469 7.302 7.318 438,888 -0.08(-1.02%)
Jan 15, 2021 7.260 7.410 7.164 7.394 399,601 -0.01(-0.11%)
Jan 14, 2021 7.385 7.511 7.352 7.402 265,847 +0.06(+0.80%)
Jan 13, 2021 7.519 7.569 7.302 7.343 355,311 -0.20(-2.66%)
Jan 12, 2021 7.184 7.544 7.117 7.544 451,117 +0.41(+5.75%)
Jan 11, 2021 7.109 7.201 7.109 7.134 397,535 -0.10(-1.39%)
Jan 08, 2021 7.352 7.352 6.962 7.235 467,914 -0.08(-1.03%)
Jan 07, 2021 7.452 7.452 7.235 7.310 492,418 -0.09(-1.24%)
Jan 06, 2021 7.302 7.603 7.268 7.402 1,030,079 +0.26(+3.63%)
Jan 05, 2021 6.908 7.168 6.887 7.142 543,409 +0.22(+3.14%)
Jan 04, 2021 7.159 7.214 6.875 6.925 648,346 -0.15(-2.13%)
Dec 31, 2020 7.075 7.075 7.075 348,917 +0.08(+1.20%)
Dec 30, 2020 6.958 7.084 6.916 6.992 348,917 +0.03(+0.48%)
Dec 29, 2020 7.235 7.243 6.937 6.958 468,057 -0.21(-2.92%)
Dec 28, 2020 7.193 7.302 7.113 7.168 484,821 +0.03(+0.35%)
Dec 24, 2020 7.117 7.151 6.983 7.142 346,576 +0.04(+0.59%)
Dec 23, 2020 7.369 7.410 7.059 7.101 682,950 -0.20(-2.75%)
Dec 22, 2020 7.209 7.348 7.063 7.302 1,368,189 +0.06(+0.81%)
Dec 21, 2020 7.218 7.327 7.059 7.243 934,095 -0.25(-3.35%)
Dec 18, 2020 7.553 7.561 7.251 7.494 2,631,449 -0.06(-0.78%)
Dec 17, 2020 7.402 7.578 7.335 7.553 856,968 +0.21(+2.85%)
Dec 16, 2020 7.335 7.410 7.285 7.343 738,174 +0.07(+0.92%)
Dec 15, 2020 7.176 7.318 7.067 7.276 642,333 +0.14(+2.00%)
Dec 14, 2020 7.260 7.327 7.134 7.134 886,072 -0.01(-0.12%)
Dec 11, 2020 6.983 7.168 6.983 7.142 637,022 +0.04(+0.59%)
Dec 10, 2020 7.025 7.163 6.992 7.101 595,621 +0.01(+0.12%)
Dec 09, 2020 6.950 7.151 6.891 7.092 720,635 +0.17(+2.42%)
Dec 08, 2020 6.900 7.000 6.837 6.925 578,782 -0.03(-0.36%)
Dec 07, 2020 7.201 7.230 6.933 6.950 650,361 -0.20(-2.81%)
Dec 04, 2020 6.883 7.209 6.824 7.151 585,191 +0.33(+4.79%)
Dec 03, 2020 6.724 6.975 6.623 6.824 682,131 +0.13(+2.00%)
Dec 02, 2020 6.456 6.728 6.406 6.690 612,456 +0.20(+3.10%)
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.