Acco Brands Corp (NY: ACCO )

8.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 8.880 8.880 8.630 8.730 259,721 -0.04(-0.46%)
Sep 20, 2021 8.750 8.830 8.580 8.770 377,210 -0.15(-1.68%)
Sep 17, 2021 8.940 8.950 8.760 8.920 1,081,499 +0.01(+0.11%)
Sep 16, 2021 9.030 9.070 8.890 8.910 215,359 -0.10(-1.11%)
Sep 15, 2021 8.880 9.030 8.840 9.010 241,312 +0.12(+1.35%)
Sep 14, 2021 9.100 9.100 8.862 8.890 285,787 -0.18(-1.98%)
Sep 13, 2021 9.040 9.120 8.940 9.070 239,800 +0.10(+1.11%)
Sep 10, 2021 9.150 9.150 8.940 8.970 296,959 -0.13(-1.43%)
Sep 09, 2021 9.240 9.240 9.090 9.100 221,457 -0.14(-1.52%)
Sep 08, 2021 9.420 9.420 9.230 9.240 170,476 -0.24(-2.53%)
Sep 07, 2021 9.700 9.719 9.465 9.480 232,200 -0.23(-2.37%)
Sep 03, 2021 9.720 9.760 9.636 9.710 249,046 +0.00(+0.00%)
Sep 02, 2021 9.650 9.740 9.560 9.710 339,613 +0.11(+1.15%)
Sep 01, 2021 9.430 9.650 9.320 9.600 388,493 +0.23(+2.45%)
Aug 31, 2021 9.300 9.400 9.200 9.370 317,281 +0.12(+1.30%)
Aug 30, 2021 9.400 9.470 9.210 9.250 210,891 -0.13(-1.39%)
Aug 27, 2021 8.980 9.400 8.980 9.380 341,981 +0.43(+4.80%)
Aug 26, 2021 8.920 8.980 8.780 8.950 337,827 -0.08(-0.89%)
Aug 25, 2021 9.060 9.140 8.990 9.030 280,046 -0.05(-0.55%)
Aug 24, 2021 9.030 9.180 9.030 9.080 193,666 +0.05(+0.55%)
Aug 23, 2021 9.010 9.090 8.870 9.030 286,393 +0.11(+1.23%)
Aug 20, 2021 8.660 8.925 8.619 8.920 353,551 +0.26(+3.00%)
Aug 19, 2021 8.830 8.860 8.640 8.660 515,709 -0.25(-2.81%)
Aug 18, 2021 9.090 9.212 8.900 8.910 262,723 -0.24(-2.62%)
Aug 17, 2021 9.360 9.360 9.020 9.150 477,409 -0.29(-3.07%)
Aug 16, 2021 9.500 9.555 9.325 9.440 241,467 -0.08(-0.84%)
Aug 13, 2021 9.340 9.530 9.210 9.520 568,351 +0.16(+1.71%)
Aug 12, 2021 9.310 9.370 9.220 9.360 298,380 +0.06(+0.65%)
Aug 11, 2021 9.130 9.305 8.999 9.300 380,136 +0.25(+2.76%)
Aug 10, 2021 8.850 9.060 8.770 9.050 323,812 +0.18(+2.03%)
Aug 09, 2021 8.950 8.950 8.760 8.870 226,959 -0.06(-0.67%)
Aug 06, 2021 8.850 8.960 8.760 8.930 293,072 +0.16(+1.82%)
Aug 05, 2021 8.660 8.810 8.610 8.770 314,307 +0.13(+1.50%)
Aug 04, 2021 8.760 8.840 8.540 8.640 354,879 -0.28(-3.14%)
Aug 03, 2021 8.850 9.000 8.710 8.920 381,814 +0.09(+1.02%)
Aug 02, 2021 8.940 9.190 8.780 8.830 398,319 -0.11(-1.23%)
Jul 30, 2021 8.960 9.068 8.830 8.940 510,302 +0.05(+0.56%)
Jul 29, 2021 9.100 9.180 8.750 8.890 673,631 +0.50(+5.96%)
Jul 28, 2021 8.195 8.410 8.070 8.390 511,874 +0.22(+2.69%)
Jul 27, 2021 8.180 8.260 8.083 8.170 215,065 -0.06(-0.73%)
Jul 26, 2021 8.100 8.250 8.090 8.230 263,847 +0.18(+2.24%)
Jul 23, 2021 8.000 8.090 7.940 8.050 225,965 +0.07(+0.88%)
Jul 22, 2021 8.090 8.090 7.875 7.980 309,059 -0.10(-1.24%)
Jul 21, 2021 8.180 8.290 8.070 8.080 284,677 +0.01(+0.12%)
Jul 20, 2021 7.850 8.170 7.820 8.070 674,302 +0.23(+2.93%)
Jul 19, 2021 7.920 7.960 7.730 7.840 626,262 -0.27(-3.33%)
Jul 16, 2021 8.310 8.340 8.070 8.110 496,606 -0.09(-1.10%)
Jul 15, 2021 8.070 8.270 8.050 8.200 439,675 +0.07(+0.86%)
Jul 14, 2021 8.350 8.400 8.130 8.130 259,870 -0.13(-1.57%)
Jul 13, 2021 8.370 8.370 8.230 8.260 299,868 -0.12(-1.43%)
Jul 12, 2021 8.340 8.415 8.240 8.380 301,972 -0.02(-0.24%)
Jul 09, 2021 8.280 8.445 8.235 8.400 395,356 +0.27(+3.32%)
Jul 08, 2021 8.090 8.220 7.930 8.130 471,628 -0.08(-0.97%)
Jul 07, 2021 8.370 8.470 8.160 8.210 362,031 -0.16(-1.91%)
Jul 06, 2021 8.680 8.680 8.340 8.370 289,280 -0.32(-3.68%)
Jul 02, 2021 8.820 8.820 8.640 8.690 354,056 -0.10(-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.