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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2022 6.567 6.601 6.349 6.384 999,816 -0.26(-3.93%)
Apr 28, 2022 6.567 6.719 6.436 6.645 830,007 +0.18(+2.83%)
Apr 27, 2022 6.601 6.662 6.305 6.462 900,810 -0.17(-2.62%)
Apr 26, 2022 6.723 6.789 6.619 6.636 624,704 -0.18(-2.68%)
Apr 25, 2022 6.776 6.841 6.627 6.819 830,593 +0.03(+0.51%)
Apr 22, 2022 6.845 6.860 6.762 6.784 363,485 -0.06(-0.89%)
Apr 21, 2022 6.854 6.971 6.819 6.845 652,030 +0.05(+0.77%)
Apr 20, 2022 6.837 6.906 6.758 6.793 341,100 +0.03(+0.39%)
Apr 19, 2022 6.645 6.828 6.645 6.767 389,970 +0.18(+2.78%)
Apr 18, 2022 6.688 6.745 6.540 6.584 675,854 -0.10(-1.56%)
Apr 14, 2022 6.741 6.847 6.680 6.688 681,721 -0.02(-0.26%)
Apr 13, 2022 6.723 6.776 6.680 6.706 670,529 +0.00(+0.00%)
Apr 12, 2022 6.741 6.854 6.697 6.706 691,672 -0.01(-0.13%)
Apr 11, 2022 6.784 6.924 6.688 6.715 433,208 -0.03(-0.52%)
Apr 08, 2022 6.680 6.802 6.636 6.749 498,817 +0.07(+1.04%)
Apr 07, 2022 6.880 6.880 6.671 6.680 534,756 -0.20(-2.91%)
Apr 06, 2022 6.854 6.911 6.706 6.880 760,211 +0.03(+0.38%)
Apr 05, 2022 7.002 7.102 6.845 6.854 547,482 -0.16(-2.24%)
Apr 04, 2022 7.011 7.019 6.837 7.011 526,796 +0.01(+0.12%)
Apr 01, 2022 7.002 7.015 6.871 7.002 1,197,955 +0.03(+0.50%)
Mar 31, 2022 7.115 7.150 6.932 6.967 668,417 -0.15(-2.08%)
Mar 30, 2022 7.246 7.289 7.106 7.115 634,370 -0.15(-2.04%)
Mar 29, 2022 7.211 7.298 7.176 7.263 507,114 +0.13(+1.83%)
Mar 28, 2022 7.115 7.141 7.015 7.133 454,709 +0.00(+0.00%)
Mar 25, 2022 7.124 7.215 7.098 7.133 433,160 +0.00(+0.00%)
Mar 24, 2022 7.115 7.189 7.001 7.133 737,488 +0.06(+0.86%)
Mar 23, 2022 7.220 7.246 7.054 7.072 625,634 -0.16(-2.17%)
Mar 22, 2022 7.342 7.403 7.207 7.228 741,242 -0.06(-0.84%)
Mar 21, 2022 7.228 7.368 7.224 7.289 453,508 +0.05(+0.72%)
Mar 18, 2022 7.263 7.298 7.185 7.237 1,218,314 -0.03(-0.48%)
Mar 17, 2022 7.228 7.302 7.167 7.272 377,469 -0.02(-0.30%)
Mar 16, 2022 7.182 7.328 7.156 7.294 857,702 +0.16(+2.30%)
Mar 15, 2022 7.156 7.225 7.043 7.130 403,741 -0.01(-0.12%)
Mar 14, 2022 7.242 7.251 7.078 7.138 529,437 -0.02(-0.24%)
Mar 11, 2022 7.251 7.276 7.138 7.156 565,864 -0.03(-0.36%)
Mar 10, 2022 7.138 7.259 7.078 7.182 626,328 -0.09(-1.19%)
Mar 09, 2022 7.337 7.366 7.233 7.268 569,218 +0.08(+1.08%)
Mar 08, 2022 7.207 7.380 7.121 7.190 685,886 +0.04(+0.60%)
Mar 07, 2022 7.466 7.466 7.147 7.147 1,010,270 -0.30(-4.06%)
Mar 04, 2022 7.406 7.553 7.371 7.449 469,155 -0.10(-1.37%)
Mar 03, 2022 7.389 7.574 7.346 7.553 776,939 +0.19(+2.58%)
Mar 02, 2022 7.164 7.449 7.147 7.363 1,071,631 +0.23(+3.27%)
Mar 01, 2022 7.415 7.415 6.979 7.130 1,564,760 -0.29(-3.95%)
Feb 28, 2022 7.415 7.514 7.346 7.423 732,818 -0.10(-1.38%)
Feb 25, 2022 7.311 7.574 7.354 7.527 865,110 +0.22(+3.07%)
Feb 24, 2022 7.337 7.415 7.095 7.302 1,058,189 -0.12(-1.63%)
Feb 23, 2022 7.527 7.553 7.389 7.423 780,705 -0.06(-0.81%)
Feb 22, 2022 7.682 7.725 7.449 7.484 863,388 -0.26(-3.34%)
Feb 18, 2022 7.743 0 +0.07(+0.90%)
Feb 17, 2022 7.527 7.699 7.467 7.674 1,217,822 +0.06(+0.79%)
Feb 16, 2022 7.466 7.708 7.337 7.613 1,165,639 +0.35(+4.75%)
Feb 15, 2022 7.130 7.294 7.100 7.268 693,229 +0.24(+3.44%)
Feb 14, 2022 6.957 7.061 6.918 7.026 640,065 +0.05(+0.74%)
Feb 11, 2022 6.879 7.087 6.845 6.974 524,821 +0.13(+1.89%)
Feb 10, 2022 6.888 6.992 6.789 6.845 691,938 -0.11(-1.61%)
Feb 09, 2022 7.018 7.087 6.931 6.957 599,155 -0.04(-0.62%)
Feb 08, 2022 6.897 7.000 6.884 7.000 596,704 +0.12(+1.76%)
Feb 07, 2022 6.905 6.948 6.845 6.879 344,476 -0.03(-0.38%)
Feb 04, 2022 6.845 6.948 6.711 6.905 496,805 -0.01(-0.12%)
Feb 03, 2022 6.905 6.862 6.914 408,055 -0.02(-0.25%)
Feb 02, 2022 7.052 7.099 6.905 6.931 463,726 -0.10(-1.47%)
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.