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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2020 6.441 6.734 6.375 6.530 1,131,895 -0.10(-1.48%)
Feb 27, 2020 6.530 6.767 6.441 6.628 1,782,473 -0.02(-0.37%)
Feb 26, 2020 6.922 6.987 6.644 6.653 1,050,368 -0.20(-2.97%)
Feb 25, 2020 7.052 7.130 6.848 6.856 1,002,524 -0.20(-2.77%)
Feb 24, 2020 7.394 7.394 7.044 7.052 661,660 -0.53(-6.99%)
Feb 21, 2020 7.704 7.704 7.525 7.582 494,682 -0.12(-1.59%)
Feb 20, 2020 7.672 7.802 7.582 7.704 542,590 -0.04(-0.53%)
Feb 19, 2020 7.835 7.876 7.729 7.745 434,405 -0.11(-1.35%)
Feb 18, 2020 7.965 8.022 7.823 7.851 566,311 -0.11(-1.33%)
Feb 14, 2020 8.267 8.316 7.916 7.957 604,217 -0.31(-3.75%)
Feb 13, 2020 8.357 8.658 8.120 8.267 1,454,442 -0.14(-1.65%)
Feb 12, 2020 7.884 9.278 7.884 8.405 3,896,424 +0.94(+12.55%)
Feb 11, 2020 7.484 7.582 7.443 7.468 434,409 +0.04(+0.55%)
Feb 10, 2020 7.460 7.500 7.358 7.427 245,928 -0.07(-0.98%)
Feb 07, 2020 7.509 7.525 7.394 7.500 298,428 -0.01(-0.11%)
Feb 06, 2020 7.509 7.566 7.435 7.509 427,810 +0.03(+0.44%)
Feb 05, 2020 7.272 7.509 7.264 7.476 398,850 +0.33(+4.68%)
Feb 04, 2020 7.134 7.305 7.125 7.142 491,349 +0.08(+1.15%)
Feb 03, 2020 7.077 7.174 7.028 7.060 499,321 +0.02(+0.23%)
Jan 31, 2020 7.313 7.386 7.024 7.044 558,465 -0.32(-4.32%)
Jan 30, 2020 7.142 7.362 7.142 7.362 492,838 +0.15(+2.15%)
Jan 29, 2020 7.378 7.411 7.199 7.207 577,107 -0.15(-2.00%)
Jan 28, 2020 7.443 7.484 7.346 7.354 331,962 -0.07(-0.88%)
Jan 27, 2020 7.337 7.443 7.329 7.419 503,774 +0.01(+0.11%)
Jan 24, 2020 7.419 7.443 7.346 7.411 371,778 -0.01(-0.11%)
Jan 23, 2020 7.411 7.484 7.329 7.419 305,301 +0.00(+0.00%)
Jan 22, 2020 7.419 7.484 7.370 7.419 326,975 +0.00(+0.00%)
Jan 21, 2020 7.435 7.435 7.231 7.419 551,585 -0.04(-0.55%)
Jan 17, 2020 7.639 7.639 7.427 7.460 298,060 -0.11(-1.51%)
Jan 16, 2020 7.558 7.606 7.517 7.574 358,447 +0.07(+0.98%)
Jan 15, 2020 7.378 7.525 7.354 7.500 432,144 +0.09(+1.21%)
Jan 14, 2020 7.297 7.427 7.256 7.411 422,163 +0.07(+0.89%)
Jan 13, 2020 7.207 7.346 7.158 7.346 502,503 +0.15(+2.04%)
Jan 10, 2020 7.093 7.215 7.044 7.199 451,016 +0.11(+1.61%)
Jan 09, 2020 7.248 7.248 7.052 7.085 462,238 -0.12(-1.70%)
Jan 08, 2020 7.248 7.264 7.134 7.207 540,261 -0.02(-0.34%)
Jan 07, 2020 7.354 7.378 7.134 7.231 572,213 -0.17(-2.31%)
Jan 06, 2020 7.272 7.492 7.219 7.403 975,680 +0.07(+1.00%)
Jan 03, 2020 7.346 7.403 7.264 7.329 493,946 -0.10(-1.32%)
Jan 02, 2020 7.664 7.664 7.370 7.427 619,724 -0.20(-2.67%)
Dec 31, 2019 7.590 7.676 7.580 7.631 387,111 +0.02(+0.32%)
Dec 30, 2019 7.615 7.672 7.533 7.606 351,137 -0.01(-0.11%)
Dec 27, 2019 7.721 7.721 7.582 7.615 301,617 -0.04(-0.53%)
Dec 26, 2019 7.786 7.786 7.639 7.655 220,216 -0.10(-1.26%)
Dec 24, 2019 7.753 7.778 7.688 7.753 291,559 -0.02(-0.21%)
Dec 23, 2019 7.884 7.916 7.737 7.770 336,324 -0.08(-1.04%)
Dec 20, 2019 7.786 7.876 7.761 7.851 1,061,979 +0.06(+0.73%)
Dec 19, 2019 7.892 7.892 7.737 7.794 472,841 -0.10(-1.24%)
Dec 18, 2019 7.859 7.908 7.810 7.892 555,944 +0.07(+0.94%)
Dec 17, 2019 7.802 7.827 7.729 7.818 550,019 +0.02(+0.21%)
Dec 16, 2019 7.827 7.908 7.786 7.802 626,944 +0.00(+0.00%)
Dec 13, 2019 7.761 7.827 7.615 7.802 764,654 +0.06(+0.74%)
Dec 12, 2019 7.696 7.745 7.647 7.745 530,134 +0.02(+0.21%)
Dec 11, 2019 7.541 7.729 7.468 7.729 681,056 +0.24(+3.16%)
Dec 10, 2019 7.541 7.574 7.476 7.492 675,073 -0.05(-0.65%)
Dec 09, 2019 7.558 7.590 7.500 7.541 462,215 -0.02(-0.32%)
Dec 06, 2019 7.476 7.712 7.476 7.566 559,937 +0.17(+2.32%)
Dec 05, 2019 7.313 7.435 7.301 7.394 1,019,550 +0.07(+1.00%)
Dec 04, 2019 7.248 7.435 7.223 7.321 564,717 +0.12(+1.70%)
Dec 03, 2019 7.280 7.329 7.130 7.199 686,899 -0.14(-1.89%)
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.