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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 6.048 6.089 5.918 5.999 662,070 -0.14(-2.26%)
May 30, 2019 6.163 6.636 6.114 6.138 1,007,305 -0.01(-0.13%)
May 29, 2019 6.252 6.309 6.138 6.146 1,182,766 -0.16(-2.59%)
May 28, 2019 6.391 6.473 6.293 6.309 667,324 -0.08(-1.28%)
May 24, 2019 6.358 6.403 6.301 6.391 443,136 +0.06(+0.90%)
May 23, 2019 6.350 6.389 6.285 6.334 567,894 -0.07(-1.15%)
May 22, 2019 6.440 6.577 6.351 6.407 529,021 -0.04(-0.63%)
May 21, 2019 6.326 6.476 6.274 6.448 1,724,176 +0.17(+2.71%)
May 20, 2019 6.334 6.395 6.258 6.278 889,024 -0.13(-2.02%)
May 17, 2019 6.561 6.634 6.391 6.407 1,032,299 -0.23(-3.42%)
May 16, 2019 6.642 6.739 6.602 6.634 599,442 +0.00(+0.00%)
May 15, 2019 6.634 6.744 6.586 6.634 736,273 -0.07(-1.09%)
May 14, 2019 6.642 6.772 6.642 6.707 513,918 +0.06(+0.85%)
May 13, 2019 6.626 6.703 6.602 6.650 1,148,406 -0.14(-2.03%)
May 10, 2019 6.877 6.893 6.739 6.788 398,747 -0.14(-1.99%)
May 09, 2019 6.691 6.950 6.675 6.926 505,194 +0.15(+2.15%)
May 08, 2019 6.812 6.910 6.780 6.780 616,268 -0.06(-0.83%)
May 07, 2019 6.966 7.023 6.780 6.837 566,095 -0.22(-3.10%)
May 06, 2019 6.829 7.193 6.772 7.055 623,664 +0.11(+1.63%)
May 03, 2019 6.723 6.950 6.699 6.942 887,861 +0.29(+4.38%)
May 02, 2019 7.436 7.436 6.634 6.650 803,376 -0.51(-7.13%)
May 01, 2019 7.396 7.501 7.161 7.161 531,789 -0.24(-3.28%)
Apr 30, 2019 7.420 7.432 7.298 7.404 673,454 +0.02(+0.22%)
Apr 29, 2019 7.371 7.444 7.315 7.388 300,724 +0.09(+1.22%)
Apr 26, 2019 7.153 7.331 7.153 7.298 289,863 +0.15(+2.15%)
Apr 25, 2019 7.209 7.209 7.031 7.145 349,132 -0.11(-1.45%)
Apr 24, 2019 7.104 7.274 7.104 7.250 354,660 +0.11(+1.59%)
Apr 23, 2019 6.958 7.169 6.910 7.136 366,588 +0.20(+2.92%)
Apr 22, 2019 7.096 7.169 6.926 6.934 523,809 -0.22(-3.06%)
Apr 18, 2019 7.185 7.234 7.120 7.153 254,432 -0.06(-0.90%)
Apr 17, 2019 7.209 7.298 7.177 7.217 371,285 +0.05(+0.68%)
Apr 16, 2019 7.072 7.177 7.039 7.169 472,256 +0.12(+1.72%)
Apr 15, 2019 7.112 7.209 6.999 7.047 290,261 -0.07(-1.02%)
Apr 12, 2019 7.136 7.209 7.080 7.120 385,414 +0.02(+0.23%)
Apr 11, 2019 7.064 7.161 7.059 7.104 294,932 +0.04(+0.57%)
Apr 10, 2019 6.950 7.080 6.934 7.064 359,855 +0.15(+2.23%)
Apr 09, 2019 7.015 7.023 6.893 6.910 686,701 -0.15(-2.18%)
Apr 08, 2019 7.072 7.177 7.039 7.064 415,724 -0.02(-0.34%)
Apr 05, 2019 7.039 7.120 7.039 7.088 705,030 +0.05(+0.69%)
Apr 04, 2019 7.039 7.104 6.983 7.039 562,909 +0.01(+0.12%)
Apr 03, 2019 7.104 7.193 7.015 7.031 373,730 -0.02(-0.23%)
Apr 02, 2019 7.039 7.120 7.023 7.047 465,235 +0.00(+0.00%)
Apr 01, 2019 6.991 7.153 6.991 7.047 570,559 +0.11(+1.64%)
Mar 29, 2019 7.031 7.080 6.869 6.934 632,070 -0.05(-0.70%)
Mar 28, 2019 6.918 7.015 6.845 6.983 439,445 +0.08(+1.17%)
Mar 27, 2019 6.837 6.999 6.821 6.902 467,549 +0.04(+0.59%)
Mar 26, 2019 6.764 6.950 6.748 6.861 701,523 +0.14(+2.05%)
Mar 25, 2019 6.650 6.788 6.577 6.723 782,545 +0.06(+0.97%)
Mar 22, 2019 6.893 6.926 6.659 6.659 576,517 -0.29(-4.20%)
Mar 21, 2019 6.893 7.064 6.893 6.950 434,315 +0.02(+0.35%)
Mar 20, 2019 7.104 7.124 6.885 6.926 456,623 -0.19(-2.62%)
Mar 19, 2019 7.266 7.323 7.112 7.112 467,653 -0.13(-1.79%)
Mar 18, 2019 7.217 7.355 7.153 7.242 580,536 +0.03(+0.45%)
Mar 15, 2019 7.136 7.311 7.136 7.209 1,469,069 +0.08(+1.14%)
Mar 14, 2019 7.209 7.254 7.088 7.128 490,827 -0.09(-1.23%)
Mar 13, 2019 7.201 7.330 7.201 7.217 488,091 +0.02(+0.22%)
Mar 12, 2019 7.193 7.250 7.133 7.201 393,000 +0.02(+0.22%)
Mar 11, 2019 7.161 7.330 7.161 7.185 548,518 +0.04(+0.56%)
Mar 08, 2019 7.105 7.234 7.040 7.145 447,044 +0.02(+0.23%)
Mar 07, 2019 7.234 7.234 7.125 7.129 722,768 -0.11(-1.56%)
Mar 06, 2019 7.306 7.362 7.185 7.242 863,163 -0.10(-1.32%)
Mar 05, 2019 7.451 7.483 7.314 7.338 509,856 -0.12(-1.62%)
Mar 04, 2019 7.483 7.589 7.419 7.459 686,761 -0.04(-0.54%)
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.