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 (%)
Aug 31, 2020 5.670 5.722 5.542 5.542 629,241 -0.20(-3.43%)
Aug 28, 2020 5.653 5.747 5.585 5.739 265,412 +0.09(+1.51%)
Aug 27, 2020 5.619 5.794 5.602 5.653 487,411 +0.08(+1.38%)
Aug 26, 2020 5.670 5.765 5.491 5.576 996,203 -0.21(-3.55%)
Aug 25, 2020 5.995 6.030 5.645 5.782 476,460 -0.19(-3.22%)
Aug 24, 2020 5.805 6.042 5.720 5.974 725,289 +0.26(+4.60%)
Aug 21, 2020 5.737 5.834 5.686 5.711 383,178 -0.09(-1.61%)
Aug 20, 2020 5.644 5.847 5.627 5.805 371,276 +0.04(+0.74%)
Aug 19, 2020 5.652 5.822 5.542 5.762 599,140 +0.20(+3.66%)
Aug 18, 2020 5.762 5.771 5.516 5.559 666,378 -0.22(-3.81%)
Aug 17, 2020 5.923 5.923 5.762 5.779 365,317 -0.17(-2.85%)
Aug 14, 2020 5.771 5.995 5.737 5.949 293,962 +0.11(+1.89%)
Aug 13, 2020 5.805 5.999 5.771 5.838 343,546 -0.03(-0.43%)
Aug 12, 2020 6.271 6.271 5.771 5.864 611,716 -0.30(-4.81%)
Aug 11, 2020 6.169 6.288 6.080 6.160 594,969 +0.10(+1.68%)
Aug 10, 2020 5.974 6.135 5.957 6.059 1,057,723 +0.12(+2.00%)
Aug 07, 2020 5.923 5.957 5.813 5.940 960,483 -0.03(-0.43%)
Aug 06, 2020 5.652 5.999 5.652 5.966 523,156 +0.31(+5.39%)
Aug 05, 2020 5.720 5.766 5.576 5.661 539,761 +0.02(+0.30%)
Aug 04, 2020 5.694 5.754 5.576 5.644 342,244 -0.08(-1.48%)
Aug 03, 2020 5.601 5.788 5.508 5.728 503,752 +0.20(+3.68%)
Jul 31, 2020 5.762 5.855 5.474 5.525 520,896 -0.32(-5.51%)
Jul 30, 2020 5.923 5.957 5.737 5.847 588,251 -0.08(-1.29%)
Jul 29, 2020 6.101 6.415 5.805 5.923 865,631 +0.14(+2.49%)
Jul 28, 2020 5.771 5.940 5.694 5.779 598,750 -0.03(-0.58%)
Jul 27, 2020 5.703 5.855 5.610 5.813 291,268 +0.10(+1.78%)
Jul 24, 2020 5.957 6.008 5.711 5.711 684,104 -0.22(-3.71%)
Jul 23, 2020 5.779 5.991 5.779 5.932 571,967 +0.12(+2.04%)
Jul 22, 2020 5.550 5.872 5.525 5.813 998,594 +0.19(+3.31%)
Jul 21, 2020 5.627 5.737 5.593 5.627 580,407 +0.08(+1.53%)
Jul 20, 2020 5.711 5.711 5.449 5.542 694,913 -0.11(-1.95%)
Jul 17, 2020 5.822 5.864 5.593 5.652 710,066 -0.16(-2.77%)
Jul 16, 2020 5.737 5.830 5.694 5.813 717,170 +0.03(+0.44%)
Jul 15, 2020 5.644 5.898 5.644 5.788 583,851 +0.24(+4.27%)
Jul 14, 2020 5.466 5.584 5.347 5.550 406,309 +0.10(+1.87%)
Jul 13, 2020 5.474 5.627 5.364 5.449 521,505 +0.04(+0.78%)
Jul 10, 2020 5.211 5.487 5.211 5.406 526,206 +0.19(+3.57%)
Jul 09, 2020 5.432 5.432 5.135 5.220 624,655 -0.23(-4.20%)
Jul 08, 2020 5.440 5.500 5.313 5.449 436,291 -0.03(-0.62%)
Jul 07, 2020 5.584 5.618 5.466 5.483 370,444 -0.20(-3.58%)
Jul 06, 2020 5.669 5.775 5.533 5.686 847,553 +0.15(+2.76%)
Jul 02, 2020 5.669 5.788 5.432 5.533 698,619 -0.01(-0.15%)
Jul 01, 2020 6.016 6.042 5.525 5.542 812,470 -0.47(-7.89%)
Jun 30, 2020 5.889 6.042 5.775 6.016 931,418 +0.14(+2.45%)
Jun 29, 2020 5.677 5.872 5.601 5.872 553,239 +0.30(+5.32%)
Jun 26, 2020 5.415 5.601 5.313 5.576 1,461,790 +0.14(+2.65%)
Jun 25, 2020 5.271 5.453 5.152 5.432 1,007,416 +0.11(+2.07%)
Jun 24, 2020 5.508 5.508 5.279 5.322 1,038,073 -0.30(-5.28%)
Jun 23, 2020 5.449 5.677 5.364 5.618 751,335 +0.26(+4.91%)
Jun 22, 2020 5.381 5.415 5.228 5.355 773,960 -0.12(-2.17%)
Jun 19, 2020 5.669 5.754 5.449 5.474 1,131,834 -0.12(-2.12%)
Jun 18, 2020 5.627 5.779 5.559 5.593 363,136 -0.14(-2.37%)
Jun 17, 2020 5.881 5.898 5.686 5.728 435,866 -0.15(-2.59%)
Jun 16, 2020 5.974 5.983 5.703 5.881 680,307 +0.22(+3.89%)
Jun 15, 2020 5.296 5.750 5.288 5.661 393,944 +0.10(+1.83%)
Jun 12, 2020 5.864 5.999 5.398 5.559 631,471 -0.03(-0.61%)
Jun 11, 2020 5.516 5.635 5.389 5.593 1,032,558 -0.25(-4.35%)
Jun 10, 2020 6.144 6.144 5.830 5.847 488,552 -0.34(-5.48%)
Jun 09, 2020 6.279 6.288 5.991 6.186 623,634 -0.24(-3.69%)
Jun 08, 2020 6.186 6.470 6.186 6.423 746,800 +0.35(+5.72%)
Jun 05, 2020 5.889 6.249 5.889 6.076 941,955 +0.25(+4.37%)
Jun 04, 2020 5.771 5.889 5.635 5.822 554,171 -0.02(-0.29%)
Jun 03, 2020 5.593 5.915 5.474 5.838 500,854 +0.38(+6.99%)
Jun 02, 2020 5.381 5.542 5.330 5.457 469,745 +0.21(+4.04%)
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.