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 (%)
Mar 29, 2019 6.929 6.976 6.769 6.833 641,429 -0.05(-0.70%)
Mar 28, 2019 6.817 6.913 6.745 6.881 445,952 +0.08(+1.17%)
Mar 27, 2019 6.737 6.897 6.721 6.801 474,472 +0.04(+0.59%)
Mar 26, 2019 6.665 6.849 6.649 6.761 711,911 +0.14(+2.05%)
Mar 25, 2019 6.553 6.689 6.482 6.625 794,132 +0.06(+0.97%)
Mar 22, 2019 6.793 6.825 6.561 6.561 585,054 -0.29(-4.20%)
Mar 21, 2019 6.793 6.960 6.793 6.849 440,746 +0.02(+0.35%)
Mar 20, 2019 7.000 7.020 6.785 6.825 463,385 -0.18(-2.62%)
Mar 19, 2019 7.160 7.216 7.008 7.008 474,577 -0.13(-1.79%)
Mar 18, 2019 7.112 7.248 7.048 7.136 589,133 +0.03(+0.45%)
Mar 15, 2019 7.032 7.204 7.032 7.104 1,490,822 +0.08(+1.14%)
Mar 14, 2019 7.104 7.148 6.984 7.024 498,095 -0.09(-1.23%)
Mar 13, 2019 7.096 7.223 7.096 7.112 495,318 +0.02(+0.22%)
Mar 12, 2019 7.088 7.144 7.029 7.096 398,819 +0.02(+0.22%)
Mar 11, 2019 7.057 7.223 7.057 7.080 556,640 +0.04(+0.56%)
Mar 08, 2019 7.001 7.128 6.938 7.041 453,663 +0.02(+0.23%)
Mar 07, 2019 7.128 7.128 7.021 7.025 733,471 -0.11(-1.56%)
Mar 06, 2019 7.199 7.255 7.080 7.136 875,944 -0.10(-1.32%)
Mar 05, 2019 7.342 7.374 7.207 7.231 517,406 -0.12(-1.62%)
Mar 04, 2019 7.374 7.478 7.310 7.350 696,930 -0.04(-0.54%)
Mar 01, 2019 7.421 7.437 7.294 7.390 443,700 +0.02(+0.22%)
Feb 28, 2019 7.326 7.398 7.223 7.374 718,180 +0.02(+0.32%)
Feb 27, 2019 7.405 7.429 7.302 7.350 591,989 -0.05(-0.64%)
Feb 26, 2019 7.366 7.445 7.334 7.398 680,195 +0.03(+0.43%)
Feb 25, 2019 7.421 7.516 7.342 7.366 659,481 -0.03(-0.43%)
Feb 22, 2019 7.398 7.461 7.334 7.398 813,618 +0.03(+0.43%)
Feb 21, 2019 7.398 7.421 7.263 7.366 702,984 -0.03(-0.43%)
Feb 20, 2019 7.318 7.417 7.271 7.398 801,991 +0.16(+2.19%)
Feb 19, 2019 7.318 7.413 7.215 7.239 752,392 -0.08(-1.08%)
Feb 15, 2019 7.136 7.326 7.104 7.318 974,425 +0.21(+3.01%)
Feb 14, 2019 7.041 7.156 6.985 7.104 650,757 -0.04(-0.56%)
Feb 13, 2019 6.295 7.215 6.288 7.144 1,620,552 -0.13(-1.85%)
Feb 12, 2019 7.128 7.318 7.128 7.279 924,085 +0.20(+2.80%)
Feb 11, 2019 6.914 7.112 6.914 7.080 897,560 +0.19(+2.76%)
Feb 08, 2019 6.969 7.041 6.835 6.890 1,081,377 -0.11(-1.59%)
Feb 07, 2019 7.160 7.160 6.922 7.001 617,346 -0.19(-2.65%)
Feb 06, 2019 7.199 7.247 7.152 7.191 408,242 -0.01(-0.11%)
Feb 05, 2019 7.231 7.279 7.144 7.199 506,616 -0.02(-0.33%)
Feb 04, 2019 7.009 7.231 6.946 7.223 799,066 +0.21(+2.94%)
Feb 01, 2019 7.017 7.049 6.961 7.017 373,954 +0.02(+0.23%)
Jan 31, 2019 7.041 7.088 6.954 7.001 823,026 -0.02(-0.34%)
Jan 30, 2019 7.065 7.084 6.906 7.025 542,567 +0.03(+0.45%)
Jan 29, 2019 6.985 7.088 6.977 6.993 691,085 +0.02(+0.34%)
Jan 28, 2019 6.930 7.049 6.866 6.969 406,673 -0.03(-0.45%)
Jan 25, 2019 6.954 7.108 6.954 7.001 352,387 +0.12(+1.73%)
Jan 24, 2019 6.906 6.981 6.819 6.882 768,240 -0.04(-0.57%)
Jan 23, 2019 7.025 7.096 6.819 6.922 871,777 -0.08(-1.13%)
Jan 22, 2019 6.977 7.057 6.922 7.001 1,200,873 +0.00(+0.00%)
Jan 18, 2019 6.954 7.049 6.918 7.001 1,104,079 +0.10(+1.49%)
Jan 17, 2019 6.724 6.922 6.724 6.898 789,029 +0.16(+2.35%)
Jan 16, 2019 6.676 6.763 6.613 6.739 834,017 +0.07(+1.07%)
Jan 15, 2019 6.628 6.684 6.549 6.668 767,574 +0.06(+0.96%)
Jan 14, 2019 6.613 6.747 6.557 6.605 656,152 -0.02(-0.24%)
Jan 11, 2019 6.533 6.660 6.470 6.621 908,336 +0.06(+0.85%)
Jan 10, 2019 6.414 6.565 6.296 6.565 647,532 +0.11(+1.72%)
Jan 09, 2019 6.327 6.541 6.272 6.454 870,443 +0.19(+3.04%)
Jan 08, 2019 6.208 6.280 6.137 6.264 1,156,667 +0.11(+1.80%)
Jan 07, 2019 6.042 6.260 6.018 6.153 1,123,114 +0.06(+1.04%)
Jan 04, 2019 5.709 6.105 5.709 6.089 1,212,166 +0.38(+6.67%)
Jan 03, 2019 5.629 5.828 5.582 5.709 1,297,992 +0.02(+0.42%)
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.