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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2022 6.668 6.703 6.447 6.482 984,632 -0.27(-3.93%)
Apr 28, 2022 6.668 6.823 6.535 6.747 817,402 +0.19(+2.83%)
Apr 27, 2022 6.703 6.764 6.402 6.562 887,130 -0.18(-2.62%)
Apr 26, 2022 6.827 6.893 6.721 6.739 615,217 -0.19(-2.68%)
Apr 25, 2022 6.880 6.946 6.730 6.924 817,979 +0.04(+0.51%)
Apr 22, 2022 6.951 6.966 6.867 6.889 357,965 -0.06(-0.89%)
Apr 21, 2022 6.960 7.079 6.924 6.951 642,128 +0.05(+0.77%)
Apr 20, 2022 6.942 7.013 6.862 6.898 335,920 +0.03(+0.39%)
Apr 19, 2022 6.747 6.933 6.747 6.871 384,048 +0.19(+2.78%)
Apr 18, 2022 6.792 6.849 6.641 6.685 665,590 -0.11(-1.56%)
Apr 14, 2022 6.845 6.952 6.783 6.792 671,368 -0.02(-0.26%)
Apr 13, 2022 6.827 6.880 6.783 6.809 660,346 +0.00(+0.00%)
Apr 12, 2022 6.845 6.960 6.800 6.809 681,168 -0.01(-0.13%)
Apr 11, 2022 6.889 7.030 6.792 6.818 426,629 -0.04(-0.52%)
Apr 08, 2022 6.783 6.907 6.739 6.853 491,242 +0.07(+1.04%)
Apr 07, 2022 6.986 6.986 6.774 6.783 526,635 -0.20(-2.91%)
Apr 06, 2022 6.960 7.017 6.809 6.986 748,666 +0.03(+0.38%)
Apr 05, 2022 7.110 7.212 6.951 6.960 539,168 -0.16(-2.24%)
Apr 04, 2022 7.119 7.128 6.942 7.119 518,796 +0.01(+0.12%)
Apr 01, 2022 7.110 7.123 6.977 7.110 1,179,763 +0.04(+0.50%)
Mar 31, 2022 7.225 7.260 7.039 7.075 658,266 -0.15(-2.08%)
Mar 30, 2022 7.358 7.402 7.216 7.225 624,736 -0.15(-2.04%)
Mar 29, 2022 7.322 7.411 7.287 7.375 499,413 +0.13(+1.83%)
Mar 28, 2022 7.225 7.251 7.123 7.243 447,804 +0.00(+0.00%)
Mar 25, 2022 7.234 7.327 7.207 7.243 426,582 +0.00(+0.00%)
Mar 24, 2022 7.225 7.300 7.109 7.243 726,288 +0.06(+0.86%)
Mar 23, 2022 7.331 7.358 7.163 7.181 616,133 -0.16(-2.17%)
Mar 22, 2022 7.455 7.517 7.318 7.340 729,985 -0.06(-0.84%)
Mar 21, 2022 7.340 7.481 7.335 7.402 446,621 +0.05(+0.72%)
Mar 18, 2022 7.375 7.411 7.296 7.349 1,199,812 -0.04(-0.48%)
Mar 17, 2022 7.340 7.415 7.278 7.384 371,736 -0.02(-0.30%)
Mar 16, 2022 7.292 7.441 7.266 7.406 844,676 +0.17(+2.30%)
Mar 15, 2022 7.266 7.336 7.152 7.240 397,609 -0.01(-0.12%)
Mar 14, 2022 7.354 7.362 7.187 7.248 521,396 -0.02(-0.24%)
Mar 11, 2022 7.362 7.389 7.248 7.266 557,271 -0.03(-0.36%)
Mar 10, 2022 7.248 7.371 7.187 7.292 616,816 -0.09(-1.19%)
Mar 09, 2022 7.450 7.480 7.345 7.380 560,574 +0.08(+1.08%)
Mar 08, 2022 7.319 7.494 7.231 7.301 675,470 +0.04(+0.60%)
Mar 07, 2022 7.581 7.581 7.257 7.257 994,927 -0.31(-4.06%)
Mar 04, 2022 7.520 7.669 7.485 7.564 462,030 -0.11(-1.37%)
Mar 03, 2022 7.503 7.691 7.459 7.669 765,140 +0.19(+2.58%)
Mar 02, 2022 7.275 7.564 7.257 7.476 1,055,357 +0.24(+3.27%)
Mar 01, 2022 7.529 7.529 7.086 7.240 1,540,997 -0.30(-3.95%)
Feb 28, 2022 7.529 7.630 7.459 7.538 721,689 -0.11(-1.38%)
Feb 25, 2022 7.424 7.691 7.468 7.643 851,973 +0.23(+3.07%)
Feb 24, 2022 7.450 7.529 7.205 7.415 1,042,119 -0.12(-1.63%)
Feb 23, 2022 7.643 7.669 7.503 7.538 768,848 -0.06(-0.81%)
Feb 22, 2022 7.801 7.844 7.564 7.599 850,276 -0.26(-3.34%)
Feb 18, 2022 7.862 0 +0.07(+0.90%)
Feb 17, 2022 7.643 7.818 7.582 7.792 1,199,327 +0.06(+0.79%)
Feb 16, 2022 7.581 7.827 7.450 7.730 1,147,937 +0.35(+4.75%)
Feb 15, 2022 7.240 7.406 7.209 7.380 682,701 +0.25(+3.44%)
Feb 14, 2022 7.064 7.170 7.025 7.134 630,344 +0.05(+0.74%)
Feb 11, 2022 6.985 7.196 6.950 7.082 516,851 +0.13(+1.89%)
Feb 10, 2022 6.994 7.099 6.893 6.950 681,430 -0.11(-1.61%)
Feb 09, 2022 7.126 7.196 7.038 7.064 590,056 -0.04(-0.62%)
Feb 08, 2022 7.003 7.108 6.990 7.108 587,643 +0.12(+1.76%)
Feb 07, 2022 7.012 7.056 6.950 6.985 339,245 -0.03(-0.37%)
Feb 04, 2022 6.950 7.056 6.815 7.012 489,261 -0.01(-0.12%)
Feb 03, 2022 7.012 6.968 7.021 401,858 -0.02(-0.25%)
Feb 02, 2022 7.161 7.208 7.012 7.038 456,684 -0.11(-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.