Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acco Brands Corp
(NY:
ACCO
)
4.680
-0.120 (-2.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
7.412
7.518
7.169
7.186
736,153
-0.20(-2.71%)
Oct 28, 2021
7.273
7.403
7.151
7.386
962,634
+0.17(+2.41%)
Oct 27, 2021
7.560
7.759
7.160
7.212
1,268,974
-0.55(-7.05%)
Oct 26, 2021
7.725
7.759
816,826
+0.06(+0.79%)
Oct 25, 2021
7.699
7.712
7.586
7.699
643,074
-0.05(-0.67%)
Oct 22, 2021
7.872
7.933
7.733
7.751
724,887
-0.11(-1.44%)
Oct 21, 2021
7.898
7.994
7.829
7.864
317,400
-0.08(-0.98%)
Oct 20, 2021
7.803
8.016
7.742
7.942
371,210
+0.15(+1.90%)
Oct 19, 2021
7.820
7.820
7.707
7.794
264,069
+0.02(+0.22%)
Oct 18, 2021
7.586
7.794
7.560
7.777
333,907
+0.10(+1.36%)
Oct 15, 2021
7.959
7.994
7.673
7.673
345,769
-0.10(-1.34%)
Oct 14, 2021
7.794
7.855
7.717
7.777
305,270
+0.06(+0.79%)
Oct 13, 2021
7.690
7.716
7.534
7.716
254,686
+0.03(+0.34%)
Oct 12, 2021
7.690
7.722
7.612
7.690
220,284
+0.04(+0.57%)
Oct 11, 2021
7.681
7.790
7.620
7.646
359,213
-0.01(-0.11%)
Oct 08, 2021
7.794
7.820
7.651
7.655
209,461
-0.13(-1.67%)
Oct 07, 2021
7.681
7.846
7.681
7.785
356,444
+0.14(+1.82%)
Oct 06, 2021
7.629
7.764
7.551
7.646
267,800
-0.08(-1.01%)
Oct 05, 2021
7.664
7.785
7.568
7.725
295,553
+0.10(+1.37%)
Oct 04, 2021
7.759
7.833
7.586
7.620
599,211
-0.16(-2.01%)
Oct 01, 2021
7.525
7.833
7.499
7.777
423,699
+0.31(+4.19%)
Sep 30, 2021
7.742
7.751
7.473
7.464
426,720
-0.20(-2.61%)
Sep 29, 2021
7.664
7.725
7.594
7.664
306,221
-0.01(-0.11%)
Sep 28, 2021
7.994
8.016
7.655
7.673
276,429
-0.31(-3.92%)
Sep 27, 2021
7.777
8.124
7.646
7.985
425,415
+0.30(+3.84%)
Sep 24, 2021
7.785
7.855
7.690
7.690
287,583
-0.14(-1.78%)
Sep 23, 2021
7.699
7.920
7.655
7.829
330,128
+0.14(+1.81%)
Sep 22, 2021
7.690
7.812
7.690
7.690
246,930
+0.10(+1.37%)
Sep 21, 2021
7.716
7.716
7.499
7.586
298,902
-0.03(-0.46%)
Sep 20, 2021
7.603
7.673
7.455
7.620
434,115
-0.13(-1.68%)
Sep 17, 2021
7.768
7.777
7.612
7.751
1,244,652
+0.01(+0.11%)
Sep 16, 2021
7.846
7.881
7.725
7.742
247,847
-0.09(-1.11%)
Sep 15, 2021
7.716
7.846
7.681
7.829
277,715
+0.10(+1.35%)
Sep 14, 2021
7.907
7.907
7.700
7.725
328,900
-0.16(-1.98%)
Sep 13, 2021
7.855
7.925
7.768
7.881
275,975
+0.09(+1.11%)
Sep 10, 2021
7.951
7.951
7.768
7.794
341,757
-0.11(-1.43%)
Sep 09, 2021
8.029
8.029
7.898
7.907
254,865
-0.12(-1.52%)
Sep 08, 2021
8.185
8.185
8.020
8.029
196,193
-0.21(-2.53%)
Sep 07, 2021
8.428
8.445
8.224
8.237
267,229
-0.20(-2.37%)
Sep 03, 2021
8.446
8.481
8.373
8.437
286,616
+0.00(+0.00%)
Sep 02, 2021
8.385
8.463
8.307
8.437
390,846
+0.10(+1.15%)
Sep 01, 2021
8.194
8.385
8.098
8.342
447,100
+0.20(+2.45%)
Aug 31, 2021
8.081
8.168
7.994
8.142
365,145
+0.10(+1.30%)
Aug 30, 2021
8.168
8.229
8.003
8.037
242,705
-0.11(-1.39%)
Aug 27, 2021
7.803
8.168
7.803
8.150
393,571
+0.37(+4.80%)
Aug 26, 2021
7.751
7.803
7.629
7.777
388,790
-0.01(-0.17%)
Aug 25, 2021
7.816
7.885
7.755
7.790
324,630
-0.04(-0.55%)
Aug 24, 2021
7.790
7.919
7.790
7.833
224,498
+0.04(+0.55%)
Aug 23, 2021
7.773
7.842
7.652
7.790
331,987
+0.09(+1.23%)
Aug 20, 2021
7.471
7.699
7.435
7.695
409,837
+0.22(+3.00%)
Aug 19, 2021
7.617
7.643
7.453
7.471
597,811
-0.22(-2.81%)
Aug 18, 2021
7.842
7.947
7.678
7.686
304,549
-0.21(-2.62%)
Aug 17, 2021
8.075
8.075
7.781
7.893
553,413
-0.25(-3.07%)
Aug 16, 2021
8.195
8.243
8.044
8.144
279,909
-0.07(-0.84%)
Aug 13, 2021
8.057
8.221
7.945
8.213
658,833
+0.14(+1.71%)
Aug 12, 2021
8.031
8.083
7.954
8.075
345,882
+0.05(+0.65%)
Aug 11, 2021
7.876
8.027
7.763
8.023
440,654
+0.22(+2.76%)
Aug 10, 2021
7.635
7.816
7.566
7.807
375,363
+0.16(+2.03%)
Aug 09, 2021
7.721
7.721
7.557
7.652
263,091
-0.05(-0.67%)
Aug 06, 2021
7.635
7.729
7.557
7.704
339,729
+0.14(+1.82%)
Aug 05, 2021
7.471
7.600
7.428
7.566
364,345
+0.11(+1.50%)
Aug 04, 2021
7.557
7.626
7.367
7.453
411,376
-0.24(-3.14%)
Aug 03, 2021
7.635
7.764
7.514
7.695
442,599
+0.08(+1.02%)
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
.