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 (%)
Jul 31, 2020 5.764 5.857 5.475 5.526 520,766 -0.32(-5.51%)
Jul 30, 2020 5.925 5.959 5.738 5.848 588,104 -0.08(-1.29%)
Jul 29, 2020 6.103 6.416 5.806 5.925 865,415 +0.14(+2.49%)
Jul 28, 2020 5.772 5.942 5.696 5.781 598,601 -0.03(-0.58%)
Jul 27, 2020 5.704 5.857 5.611 5.815 291,196 +0.10(+1.78%)
Jul 24, 2020 5.959 6.009 5.713 5.713 683,933 -0.22(-3.71%)
Jul 23, 2020 5.781 5.993 5.781 5.933 571,824 +0.12(+2.04%)
Jul 22, 2020 5.552 5.874 5.526 5.815 998,345 +0.19(+3.31%)
Jul 21, 2020 5.628 5.738 5.594 5.628 580,262 +0.08(+1.53%)
Jul 20, 2020 5.713 5.713 5.450 5.543 694,740 -0.11(-1.95%)
Jul 17, 2020 5.823 5.865 5.594 5.653 709,888 -0.16(-2.77%)
Jul 16, 2020 5.738 5.831 5.696 5.815 716,991 +0.03(+0.44%)
Jul 15, 2020 5.645 5.899 5.645 5.789 583,705 +0.24(+4.27%)
Jul 14, 2020 5.467 5.586 5.348 5.552 406,208 +0.10(+1.87%)
Jul 13, 2020 5.475 5.628 5.365 5.450 521,374 +0.04(+0.78%)
Jul 10, 2020 5.213 5.488 5.213 5.408 526,075 +0.19(+3.57%)
Jul 09, 2020 5.433 5.433 5.136 5.221 624,499 -0.23(-4.20%)
Jul 08, 2020 5.442 5.501 5.314 5.450 436,182 -0.03(-0.62%)
Jul 07, 2020 5.586 5.620 5.467 5.484 370,351 -0.20(-3.58%)
Jul 06, 2020 5.670 5.776 5.535 5.687 847,342 +0.15(+2.76%)
Jul 02, 2020 5.670 5.789 5.433 5.535 698,444 -0.01(-0.15%)
Jul 01, 2020 6.018 6.043 5.526 5.543 812,267 -0.47(-7.89%)
Jun 30, 2020 5.891 6.043 5.776 6.018 931,186 +0.14(+2.45%)
Jun 29, 2020 5.679 5.874 5.603 5.874 553,100 +0.30(+5.32%)
Jun 26, 2020 5.416 5.603 5.314 5.577 1,461,424 +0.14(+2.65%)
Jun 25, 2020 5.272 5.454 5.153 5.433 1,007,164 +0.11(+2.07%)
Jun 24, 2020 5.509 5.509 5.281 5.323 1,037,814 -0.30(-5.28%)
Jun 23, 2020 5.450 5.679 5.365 5.620 751,147 +0.26(+4.90%)
Jun 22, 2020 5.382 5.416 5.230 5.357 773,767 -0.12(-2.17%)
Jun 19, 2020 5.670 5.755 5.450 5.475 1,131,551 -0.12(-2.12%)
Jun 18, 2020 5.628 5.781 5.560 5.594 363,046 -0.14(-2.37%)
Jun 17, 2020 5.882 5.899 5.687 5.730 435,757 -0.15(-2.59%)
Jun 16, 2020 5.976 5.984 5.704 5.882 680,137 +0.22(+3.89%)
Jun 15, 2020 5.297 5.751 5.289 5.662 393,846 +0.10(+1.83%)
Jun 12, 2020 5.865 6.001 5.399 5.560 631,313 -0.03(-0.61%)
Jun 11, 2020 5.518 5.637 5.391 5.594 1,032,300 -0.25(-4.35%)
Jun 10, 2020 6.145 6.145 5.831 5.848 488,429 -0.34(-5.48%)
Jun 09, 2020 6.281 6.289 5.993 6.187 623,478 -0.24(-3.69%)
Jun 08, 2020 6.187 6.471 6.187 6.425 746,613 +0.35(+5.72%)
Jun 05, 2020 5.891 6.251 5.891 6.077 941,720 +0.25(+4.37%)
Jun 04, 2020 5.772 5.891 5.637 5.823 554,033 -0.02(-0.29%)
Jun 03, 2020 5.594 5.916 5.475 5.840 500,729 +0.38(+6.99%)
Jun 02, 2020 5.382 5.543 5.331 5.459 469,628 +0.21(+4.04%)
Jun 01, 2020 5.289 5.399 5.162 5.247 678,015 +0.00(+0.00%)
May 29, 2020 5.272 5.382 5.162 5.247 628,482 -0.13(-2.37%)
May 28, 2020 5.755 5.755 5.323 5.374 592,102 -0.25(-4.37%)
May 27, 2020 5.340 5.679 5.340 5.620 1,585,047 +0.46(+8.87%)
May 26, 2020 5.348 5.374 5.153 5.162 852,219 +0.04(+0.74%)
May 22, 2020 5.073 5.132 4.922 5.124 536,501 +0.12(+2.35%)
May 21, 2020 5.040 5.132 4.981 5.006 567,402 -0.07(-1.32%)
May 20, 2020 5.082 5.203 4.981 5.073 588,787 +0.12(+2.37%)
May 19, 2020 5.166 5.254 4.956 4.956 551,545 -0.23(-4.37%)
May 18, 2020 4.939 5.191 4.939 5.182 684,999 +0.49(+10.36%)
May 15, 2020 4.671 4.746 4.537 4.696 574,065 +0.03(+0.72%)
May 14, 2020 4.486 4.755 4.382 4.663 726,131 +0.08(+1.83%)
May 13, 2020 4.730 4.780 4.512 4.579 968,157 -0.25(-5.21%)
May 12, 2020 5.048 5.124 4.830 4.830 847,899 -0.23(-4.64%)
May 11, 2020 5.275 5.342 4.939 5.065 1,027,426 -0.29(-5.33%)
May 08, 2020 5.174 5.417 5.065 5.350 1,228,981 +0.30(+5.98%)
May 07, 2020 5.057 5.216 4.914 5.048 893,831 +0.09(+1.86%)
May 06, 2020 5.182 5.317 4.918 4.956 955,507 -0.33(-6.19%)
May 05, 2020 5.241 5.476 4.885 5.283 1,688,509 -0.31(-5.55%)
May 04, 2020 5.870 5.920 5.518 5.593 864,091 -0.37(-6.19%)
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.