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

Acco Brands Corp (NY: ACCO )

4.855 -0.055 (-1.12%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 25, 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 (%)
Apr 30, 2020 6.080 6.273 5.895 6.205 758,677 -0.04(-0.67%)
Apr 29, 2020 6.122 6.390 6.088 6.247 2,256,854 +0.30(+5.08%)
Apr 28, 2020 5.644 6.013 5.618 5.946 669,663 +0.47(+8.58%)
Apr 27, 2020 5.031 5.560 4.973 5.476 880,070 +0.55(+11.05%)
Apr 24, 2020 4.780 5.023 4.713 4.931 637,505 +0.15(+3.16%)
Apr 23, 2020 4.587 4.834 4.587 4.780 451,843 +0.20(+4.40%)
Apr 22, 2020 4.654 4.688 4.495 4.579 658,500 -0.02(-0.36%)
Apr 21, 2020 4.503 4.647 4.444 4.595 604,215 -0.08(-1.79%)
Apr 20, 2020 4.663 4.804 4.579 4.679 693,316 -0.11(-2.28%)
Apr 17, 2020 4.763 4.906 4.671 4.788 997,638 +0.22(+4.77%)
Apr 16, 2020 4.453 4.646 4.407 4.570 659,311 +0.04(+0.93%)
Apr 15, 2020 4.805 4.889 4.495 4.528 698,263 -0.49(-9.85%)
Apr 14, 2020 5.174 5.291 4.813 5.023 1,212,578 -0.08(-1.48%)
Apr 13, 2020 5.115 5.166 4.889 5.099 841,102 -0.03(-0.49%)
Apr 09, 2020 4.964 5.224 4.964 5.124 1,046,649 +0.25(+5.16%)
Apr 08, 2020 4.453 4.893 4.453 4.872 838,543 +0.47(+10.67%)
Apr 07, 2020 4.235 4.495 4.143 4.403 1,587,827 +0.31(+7.58%)
Apr 06, 2020 4.017 4.134 3.941 4.092 1,082,234 +0.21(+5.40%)
Apr 03, 2020 3.983 4.042 3.748 3.883 897,349 -0.14(-3.54%)
Apr 02, 2020 3.899 4.151 3.782 4.025 1,087,545 +0.09(+2.35%)
Apr 01, 2020 4.034 4.226 3.866 3.933 1,049,021 -0.30(-7.13%)
Mar 31, 2020 4.151 4.294 4.084 4.235 1,341,363 +0.04(+1.00%)
Mar 30, 2020 4.403 4.403 4.008 4.193 724,190 -0.13(-2.91%)
Mar 27, 2020 4.101 4.528 4.000 4.319 1,030,789 +0.03(+0.78%)
Mar 26, 2020 3.883 4.294 3.765 4.285 1,380,116 +0.50(+13.30%)
Mar 25, 2020 3.497 3.841 3.354 3.782 1,501,493 +0.28(+7.89%)
Mar 24, 2020 3.396 3.556 3.287 3.505 943,809 +0.24(+7.46%)
Mar 23, 2020 3.321 3.438 2.943 3.262 720,559 -0.07(-2.01%)
Mar 20, 2020 3.413 3.681 3.296 3.329 1,339,287 -0.13(-3.87%)
Mar 19, 2020 3.405 3.639 2.985 3.463 1,163,999 +0.07(+1.98%)
Mar 18, 2020 3.824 4.000 3.350 3.396 1,087,855 -0.64(-15.80%)
Mar 17, 2020 4.050 4.172 3.841 4.034 1,297,480 +0.02(+0.52%)
Mar 16, 2020 4.120 4.385 3.996 4.013 1,472,570 -0.50(-11.01%)
Mar 13, 2020 5.312 5.353 4.401 4.509 1,719,845 -0.56(-11.09%)
Mar 12, 2020 5.212 5.618 5.039 5.072 1,198,330 -0.85(-14.39%)
Mar 11, 2020 5.808 5.982 5.750 5.924 929,226 -0.08(-1.38%)
Mar 10, 2020 6.197 6.251 5.750 6.006 1,139,443 -0.04(-0.68%)
Mar 09, 2020 6.255 6.635 6.015 6.048 1,253,406 -0.60(-8.97%)
Mar 06, 2020 6.445 6.759 6.420 6.644 1,203,855 -0.03(-0.50%)
Mar 05, 2020 6.784 6.908 6.602 6.677 806,916 -0.28(-4.04%)
Mar 04, 2020 6.768 7.016 6.701 6.958 1,064,132 +0.27(+4.08%)
Mar 03, 2020 6.826 7.082 6.660 6.685 793,340 -0.16(-2.30%)
Mar 02, 2020 6.610 6.850 6.553 6.842 1,002,748 +0.22(+3.25%)
Feb 28, 2020 6.536 6.834 6.470 6.627 1,115,379 -0.10(-1.48%)
Feb 27, 2020 6.627 6.867 6.536 6.726 1,756,465 -0.02(-0.37%)
Feb 26, 2020 7.024 7.090 6.743 6.751 1,035,042 -0.21(-2.97%)
Feb 25, 2020 7.157 7.235 6.950 6.958 987,896 -0.20(-2.77%)
Feb 24, 2020 7.504 7.504 7.148 7.157 652,006 -0.54(-6.99%)
Feb 21, 2020 7.818 7.818 7.636 7.694 487,464 -0.12(-1.59%)
Feb 20, 2020 7.785 7.918 7.694 7.818 534,673 -0.04(-0.53%)
Feb 19, 2020 7.951 7.992 7.843 7.860 428,067 -0.11(-1.35%)
Feb 18, 2020 8.083 8.141 7.938 7.967 558,048 -0.11(-1.33%)
Feb 14, 2020 8.389 8.439 8.033 8.075 595,400 -0.31(-3.75%)
Feb 13, 2020 8.480 8.786 8.240 8.389 1,433,220 -0.14(-1.65%)
Feb 12, 2020 8.000 9.415 8.000 8.530 3,839,570 +0.95(+12.55%)
Feb 11, 2020 7.595 7.694 7.554 7.578 428,070 +0.04(+0.55%)
Feb 10, 2020 7.570 7.612 7.467 7.537 242,339 -0.07(-0.98%)
Feb 07, 2020 7.620 7.636 7.504 7.612 294,074 -0.01(-0.11%)
Feb 06, 2020 7.620 7.678 7.545 7.620 421,568 +0.03(+0.44%)
Feb 05, 2020 7.380 7.620 7.372 7.587 393,031 +0.34(+4.68%)
Feb 04, 2020 7.239 7.413 7.231 7.248 484,179 +0.08(+1.15%)
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.