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
)
4.960
-0.190 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2021
7.098
7.157
6.885
6.885
649,268
-0.22(-3.11%)
Feb 25, 2021
7.446
7.497
7.106
7.106
534,209
-0.32(-4.35%)
Feb 24, 2021
7.404
7.497
7.276
7.429
565,180
+0.05(+0.69%)
Feb 23, 2021
7.642
7.956
7.378
7.378
1,007,005
-0.23(-3.02%)
Feb 22, 2021
7.098
7.625
7.098
7.608
1,406,420
+0.54(+7.57%)
Feb 19, 2021
7.004
7.081
6.834
7.072
1,144,543
+0.08(+1.09%)
Feb 18, 2021
7.115
7.153
6.945
6.996
1,286,200
-0.17(-2.37%)
Feb 17, 2021
6.902
7.463
6.868
7.166
1,018,325
-0.34(-4.53%)
Feb 16, 2021
7.659
7.693
7.472
7.506
367,205
-0.14(-1.89%)
Feb 12, 2021
7.608
7.778
7.582
7.650
290,576
-0.03(-0.44%)
Feb 11, 2021
7.871
7.973
7.633
7.684
443,696
-0.14(-1.85%)
Feb 10, 2021
7.999
8.126
7.786
7.829
397,106
-0.14(-1.71%)
Feb 09, 2021
7.914
8.039
7.846
7.965
374,839
+0.07(+0.86%)
Feb 08, 2021
7.565
7.922
7.565
7.897
496,773
+0.37(+4.85%)
Feb 05, 2021
7.608
7.608
7.378
7.531
374,220
+0.01(+0.11%)
Feb 04, 2021
7.276
7.531
7.259
7.523
363,141
+0.26(+3.63%)
Feb 03, 2021
7.081
7.276
7.064
7.259
303,018
+0.12(+1.67%)
Feb 02, 2021
7.183
7.183
7.072
7.140
298,374
+0.03(+0.48%)
Feb 01, 2021
6.928
7.140
6.775
7.106
433,624
+0.23(+3.34%)
Jan 29, 2021
7.081
7.098
6.860
6.877
540,567
-0.21(-3.00%)
Jan 28, 2021
7.132
7.242
7.064
7.089
387,136
+0.04(+0.60%)
Jan 27, 2021
7.268
7.319
7.004
7.047
514,381
-0.37(-5.04%)
Jan 26, 2021
7.395
7.446
7.264
7.421
268,954
+0.08(+1.16%)
Jan 25, 2021
7.421
7.429
7.208
7.336
415,368
-0.14(-1.93%)
Jan 22, 2021
7.225
7.480
7.132
7.480
447,864
+0.19(+2.56%)
Jan 21, 2021
7.489
7.540
7.293
7.293
341,774
-0.25(-3.27%)
Jan 20, 2021
7.446
7.565
7.412
7.540
401,565
+0.11(+1.49%)
Jan 19, 2021
7.540
7.582
7.412
7.429
432,331
-0.08(-1.02%)
Jan 15, 2021
7.370
7.523
7.272
7.506
393,631
-0.01(-0.11%)
Jan 14, 2021
7.497
7.625
7.463
7.514
261,875
+0.06(+0.80%)
Jan 13, 2021
7.633
7.684
7.412
7.455
350,002
-0.20(-2.66%)
Jan 12, 2021
7.293
7.659
7.225
7.659
444,378
+0.42(+5.75%)
Jan 11, 2021
7.217
7.310
7.217
7.242
391,596
-0.10(-1.39%)
Jan 08, 2021
7.463
7.463
7.068
7.344
460,923
-0.08(-1.03%)
Jan 07, 2021
7.565
7.565
7.344
7.421
485,061
-0.09(-1.24%)
Jan 06, 2021
7.412
7.718
7.378
7.514
1,014,689
+0.26(+3.63%)
Jan 05, 2021
7.013
7.276
6.991
7.251
535,290
+0.22(+3.14%)
Jan 04, 2021
7.268
7.323
6.979
7.030
638,659
-0.15(-2.13%)
Dec 31, 2020
7.183
7.183
7.183
343,704
+0.08(+1.20%)
Dec 30, 2020
7.064
7.191
7.021
7.098
343,704
+0.03(+0.48%)
Dec 29, 2020
7.344
7.353
7.043
7.064
461,064
-0.21(-2.92%)
Dec 28, 2020
7.302
7.412
7.221
7.276
477,577
+0.03(+0.35%)
Dec 24, 2020
7.225
7.259
7.089
7.251
341,398
+0.04(+0.59%)
Dec 23, 2020
7.480
7.523
7.166
7.208
672,746
-0.20(-2.75%)
Dec 22, 2020
7.319
7.459
7.170
7.412
1,347,748
+0.06(+0.81%)
Dec 21, 2020
7.327
7.438
7.166
7.353
920,139
-0.26(-3.35%)
Dec 18, 2020
7.667
7.676
7.361
7.608
2,592,134
-0.06(-0.78%)
Dec 17, 2020
7.514
7.693
7.446
7.667
844,164
+0.21(+2.85%)
Dec 16, 2020
7.446
7.523
7.395
7.455
727,145
+0.07(+0.92%)
Dec 15, 2020
7.285
7.429
7.174
7.387
632,736
+0.14(+2.00%)
Dec 14, 2020
7.370
7.438
7.242
7.242
872,834
-0.01(-0.12%)
Dec 11, 2020
7.089
7.276
7.089
7.251
627,505
+0.04(+0.59%)
Dec 10, 2020
7.132
7.272
7.098
7.208
586,723
+0.01(+0.12%)
Dec 09, 2020
7.055
7.259
6.996
7.200
709,868
+0.17(+2.42%)
Dec 08, 2020
7.004
7.106
6.941
7.030
570,135
-0.03(-0.36%)
Dec 07, 2020
7.310
7.340
7.038
7.055
640,644
-0.20(-2.81%)
Dec 04, 2020
6.987
7.319
6.928
7.259
576,448
+0.33(+4.79%)
Dec 03, 2020
6.826
7.081
6.724
6.928
671,939
+0.14(+2.00%)
Dec 02, 2020
6.554
6.830
6.503
6.792
603,305
+0.20(+3.10%)
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
.