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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 6:30 PM 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 (%)
Sep 30, 2021 7.626 7.635 7.361 7.352 433,192 -0.20(-2.61%)
Sep 29, 2021 7.549 7.610 7.481 7.549 310,865 -0.01(-0.11%)
Sep 28, 2021 7.875 7.896 7.541 7.558 280,621 -0.31(-3.92%)
Sep 27, 2021 7.661 8.003 7.532 7.866 431,868 +0.29(+3.84%)
Sep 24, 2021 7.669 7.738 7.575 7.575 291,945 -0.14(-1.78%)
Sep 23, 2021 7.584 7.802 7.541 7.712 335,135 +0.14(+1.81%)
Sep 22, 2021 7.575 7.695 7.575 7.575 250,675 +0.10(+1.37%)
Sep 21, 2021 7.601 7.601 7.387 7.472 303,435 -0.03(-0.46%)
Sep 20, 2021 7.489 7.558 7.344 7.507 440,699 -0.13(-1.68%)
Sep 17, 2021 7.652 7.661 7.498 7.635 1,263,529 +0.01(+0.11%)
Sep 16, 2021 7.729 7.763 7.609 7.626 251,606 -0.09(-1.11%)
Sep 15, 2021 7.601 7.729 7.566 7.712 281,927 +0.10(+1.35%)
Sep 14, 2021 7.789 7.789 7.585 7.609 333,888 -0.15(-1.98%)
Sep 13, 2021 7.738 7.806 7.652 7.763 280,161 +0.09(+1.11%)
Sep 10, 2021 7.832 7.832 7.652 7.678 346,941 -0.11(-1.43%)
Sep 09, 2021 7.909 7.909 7.780 7.789 258,731 -0.12(-1.52%)
Sep 08, 2021 8.063 8.063 7.900 7.909 199,169 -0.21(-2.53%)
Sep 07, 2021 8.303 8.319 8.101 8.114 271,282 -0.20(-2.37%)
Sep 03, 2021 8.320 8.354 8.248 8.311 290,963 +0.00(+0.00%)
Sep 02, 2021 8.260 8.337 8.183 8.311 396,774 +0.09(+1.15%)
Sep 01, 2021 8.071 8.260 7.977 8.217 453,881 +0.20(+2.45%)
Aug 31, 2021 7.960 8.046 7.875 8.020 370,683 +0.10(+1.30%)
Aug 30, 2021 8.046 8.106 7.883 7.917 246,386 -0.11(-1.39%)
Aug 27, 2021 7.686 8.046 7.686 8.029 399,540 +0.37(+4.80%)
Aug 26, 2021 7.635 7.686 7.515 7.661 394,687 -0.01(-0.17%)
Aug 25, 2021 7.699 7.767 7.639 7.673 329,553 -0.04(-0.55%)
Aug 24, 2021 7.673 7.801 7.673 7.716 227,903 +0.04(+0.55%)
Aug 23, 2021 7.656 7.724 7.537 7.673 337,022 +0.09(+1.23%)
Aug 20, 2021 7.359 7.584 7.324 7.580 416,053 +0.22(+3.00%)
Aug 19, 2021 7.503 7.529 7.342 7.359 606,878 -0.21(-2.81%)
Aug 18, 2021 7.724 7.828 7.563 7.571 309,168 -0.20(-2.62%)
Aug 17, 2021 7.954 7.954 7.665 7.775 561,807 -0.25(-3.07%)
Aug 16, 2021 8.073 8.120 7.924 8.022 284,154 -0.07(-0.84%)
Aug 13, 2021 7.937 8.098 7.826 8.090 668,826 +0.14(+1.71%)
Aug 12, 2021 7.911 7.962 7.835 7.954 351,128 +0.05(+0.65%)
Aug 11, 2021 7.758 7.907 7.647 7.903 447,337 +0.21(+2.76%)
Aug 10, 2021 7.521 7.699 7.453 7.690 381,056 +0.15(+2.03%)
Aug 09, 2021 7.605 7.605 7.444 7.537 267,081 -0.05(-0.67%)
Aug 06, 2021 7.521 7.614 7.444 7.588 344,882 +0.14(+1.82%)
Aug 05, 2021 7.359 7.487 7.317 7.453 369,871 +0.11(+1.50%)
Aug 04, 2021 7.444 7.512 7.257 7.342 417,615 -0.24(-3.14%)
Aug 03, 2021 7.521 7.648 7.402 7.580 449,312 +0.08(+1.02%)
Aug 02, 2021 7.597 7.809 7.461 7.503 468,735 -0.09(-1.23%)
Jul 30, 2021 7.614 7.706 7.503 7.597 600,515 +0.04(+0.56%)
Jul 29, 2021 7.733 7.801 7.436 7.554 792,718 +0.42(+5.96%)
Jul 28, 2021 6.964 7.147 6.858 7.130 602,365 +0.19(+2.69%)
Jul 27, 2021 6.951 7.019 6.869 6.943 253,085 -0.05(-0.73%)
Jul 26, 2021 6.883 7.011 6.875 6.994 310,490 +0.15(+2.24%)
Jul 23, 2021 6.798 6.875 6.747 6.841 265,911 +0.06(+0.88%)
Jul 22, 2021 6.875 6.875 6.692 6.781 363,695 -0.08(-1.24%)
Jul 21, 2021 6.951 7.045 6.858 6.866 335,003 +0.01(+0.12%)
Jul 20, 2021 6.671 6.943 6.645 6.858 793,507 +0.20(+2.93%)
Jul 19, 2021 6.730 6.764 6.569 6.662 736,975 -0.23(-3.33%)
Jul 16, 2021 7.062 7.087 6.858 6.892 584,397 -0.08(-1.10%)
Jul 15, 2021 6.858 7.028 6.824 6.968 517,402 +0.06(+0.86%)
Jul 14, 2021 7.096 7.138 6.909 6.909 305,810 -0.11(-1.57%)
Jul 13, 2021 7.113 7.113 6.994 7.019 352,879 -0.10(-1.43%)
Jul 12, 2021 7.087 7.151 7.002 7.121 355,355 -0.02(-0.24%)
Jul 09, 2021 7.036 7.176 6.998 7.138 465,248 +0.23(+3.32%)
Jul 08, 2021 6.875 6.985 6.739 6.909 555,004 -0.07(-0.97%)
Jul 07, 2021 7.113 7.198 6.934 6.977 426,032 -0.14(-1.91%)
Jul 06, 2021 7.376 7.376 7.087 7.113 340,420 -0.27(-3.68%)
Jul 02, 2021 7.495 7.495 7.342 7.385 416,647 -0.08(-1.14%)
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.