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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 7.160 7.892 7.035 7.868 3,126,884 +1.32(+20.15%)
Jul 30, 2019 6.517 6.649 6.509 6.549 708,659 -0.02(-0.25%)
Jul 29, 2019 6.509 6.613 6.460 6.565 580,503 +0.02(+0.37%)
Jul 26, 2019 6.509 6.605 6.452 6.541 593,895 +0.07(+1.12%)
Jul 25, 2019 6.613 6.653 6.452 6.468 595,896 -0.16(-2.43%)
Jul 24, 2019 6.396 6.645 6.396 6.629 500,392 +0.20(+3.13%)
Jul 23, 2019 6.315 6.476 6.311 6.428 596,249 +0.13(+2.04%)
Jul 22, 2019 6.332 6.384 6.235 6.299 515,980 -0.03(-0.51%)
Jul 19, 2019 6.324 6.404 6.307 6.332 465,619 -0.01(-0.13%)
Jul 18, 2019 6.155 6.380 6.130 6.340 429,988 +0.17(+2.74%)
Jul 17, 2019 6.235 6.275 6.147 6.171 980,935 -0.10(-1.54%)
Jul 16, 2019 6.211 6.340 6.211 6.267 503,732 +0.04(+0.65%)
Jul 15, 2019 6.243 6.259 6.002 6.227 789,765 -0.01(-0.13%)
Jul 12, 2019 6.090 6.267 6.066 6.235 618,133 +0.14(+2.38%)
Jul 11, 2019 6.243 6.245 6.018 6.090 708,110 -0.16(-2.57%)
Jul 10, 2019 6.291 6.380 6.211 6.251 382,391 -0.02(-0.26%)
Jul 09, 2019 6.251 6.303 6.138 6.267 538,490 -0.04(-0.64%)
Jul 08, 2019 6.332 6.380 6.283 6.307 591,787 -0.02(-0.38%)
Jul 05, 2019 6.187 6.356 6.147 6.332 411,301 +0.10(+1.55%)
Jul 03, 2019 6.340 6.404 6.235 6.235 389,922 -0.10(-1.52%)
Jul 02, 2019 6.235 6.332 6.171 6.332 533,249 +0.07(+1.16%)
Jul 01, 2019 6.412 6.468 6.219 6.259 503,312 -0.07(-1.14%)
Jun 28, 2019 6.195 6.384 6.195 6.332 981,456 +0.14(+2.34%)
Jun 27, 2019 5.961 6.187 5.961 6.187 745,587 +0.24(+4.06%)
Jun 26, 2019 5.897 6.050 5.897 5.945 633,253 +0.06(+0.96%)
Jun 25, 2019 5.937 5.937 5.833 5.889 961,075 -0.06(-0.95%)
Jun 24, 2019 6.138 6.147 5.945 5.945 1,071,189 -0.20(-3.27%)
Jun 21, 2019 6.315 6.315 6.138 6.147 1,076,792 -0.20(-3.17%)
Jun 20, 2019 6.396 6.428 6.315 6.348 828,158 +0.00(+0.00%)
Jun 19, 2019 6.412 6.549 6.324 6.348 837,366 -0.04(-0.63%)
Jun 18, 2019 6.195 6.416 6.171 6.388 1,837,001 +0.23(+3.66%)
Jun 17, 2019 6.195 6.219 6.106 6.163 649,486 -0.04(-0.65%)
Jun 14, 2019 6.267 6.275 6.179 6.203 590,290 -0.06(-0.90%)
Jun 13, 2019 6.211 6.299 6.179 6.259 605,869 +0.08(+1.30%)
Jun 12, 2019 6.299 6.299 6.147 6.179 737,046 -0.12(-1.92%)
Jun 11, 2019 6.307 6.404 6.259 6.299 564,899 +0.06(+0.90%)
Jun 10, 2019 6.227 6.324 6.171 6.243 731,980 +0.06(+1.04%)
Jun 07, 2019 6.147 6.275 6.138 6.179 548,153 +0.08(+1.32%)
Jun 06, 2019 6.090 6.143 5.945 6.098 632,268 +0.00(+0.00%)
Jun 05, 2019 6.203 6.243 6.070 6.098 623,841 -0.10(-1.69%)
Jun 04, 2019 6.026 6.243 5.994 6.203 1,062,732 +0.24(+4.05%)
Jun 03, 2019 5.897 6.026 5.865 5.961 911,762 +0.05(+0.82%)
May 31, 2019 5.961 6.002 5.833 5.913 671,705 -0.14(-2.26%)
May 30, 2019 6.074 6.541 6.026 6.050 1,021,966 -0.01(-0.13%)
May 29, 2019 6.163 6.219 6.050 6.058 1,199,980 -0.16(-2.59%)
May 28, 2019 6.299 6.380 6.203 6.219 677,037 -0.08(-1.28%)
May 24, 2019 6.267 6.311 6.211 6.299 449,585 +0.06(+0.90%)
May 23, 2019 6.259 6.297 6.195 6.243 576,159 -0.07(-1.15%)
May 22, 2019 6.347 6.483 6.260 6.315 536,721 -0.04(-0.63%)
May 21, 2019 6.236 6.383 6.184 6.355 1,749,270 +0.17(+2.71%)
May 20, 2019 6.244 6.303 6.168 6.188 901,962 -0.13(-2.02%)
May 17, 2019 6.467 6.539 6.300 6.315 1,047,323 -0.22(-3.42%)
May 16, 2019 6.547 6.643 6.507 6.539 608,166 +0.00(+0.00%)
May 15, 2019 6.539 6.647 6.491 6.539 746,988 -0.07(-1.09%)
May 14, 2019 6.547 6.675 6.547 6.611 521,398 +0.06(+0.85%)
May 13, 2019 6.531 6.607 6.507 6.555 1,165,120 -0.14(-2.03%)
May 10, 2019 6.779 6.795 6.643 6.691 404,550 -0.14(-1.99%)
May 09, 2019 6.595 6.850 6.579 6.826 512,547 +0.14(+2.15%)
May 08, 2019 6.715 6.810 6.683 6.683 625,237 -0.06(-0.83%)
May 07, 2019 6.866 6.922 6.683 6.739 574,334 -0.22(-3.10%)
May 06, 2019 6.731 7.090 6.675 6.954 632,741 +0.11(+1.63%)
May 03, 2019 6.627 6.850 6.603 6.842 900,783 +0.29(+4.38%)
May 02, 2019 7.329 7.329 6.539 6.555 815,068 -0.50(-7.13%)
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.