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 29, 2020 5.271 5.381 5.161 5.245 628,639 -0.13(-2.37%)
May 28, 2020 5.754 5.754 5.322 5.372 592,250 -0.25(-4.37%)
May 27, 2020 5.339 5.677 5.339 5.618 1,585,443 +0.46(+8.87%)
May 26, 2020 5.347 5.372 5.152 5.161 852,432 +0.04(+0.74%)
May 22, 2020 5.072 5.131 4.921 5.122 536,636 +0.12(+2.35%)
May 21, 2020 5.039 5.131 4.980 5.005 567,544 -0.07(-1.32%)
May 20, 2020 5.081 5.202 4.980 5.072 588,935 +0.12(+2.37%)
May 19, 2020 5.164 5.252 4.955 4.955 551,683 -0.23(-4.37%)
May 18, 2020 4.938 5.190 4.938 5.181 685,170 +0.49(+10.36%)
May 15, 2020 4.670 4.745 4.536 4.695 574,208 +0.03(+0.72%)
May 14, 2020 4.485 4.754 4.380 4.661 726,313 +0.08(+1.83%)
May 13, 2020 4.728 4.779 4.510 4.578 968,399 -0.25(-5.21%)
May 12, 2020 5.047 5.122 4.829 4.829 848,111 -0.23(-4.64%)
May 11, 2020 5.273 5.340 4.938 5.064 1,027,683 -0.29(-5.33%)
May 08, 2020 5.173 5.416 5.064 5.349 1,229,288 +0.30(+5.98%)
May 07, 2020 5.055 5.215 4.913 5.047 894,055 +0.09(+1.86%)
May 06, 2020 5.181 5.315 4.917 4.955 955,746 -0.33(-6.19%)
May 05, 2020 5.240 5.475 4.884 5.282 1,688,931 -0.31(-5.55%)
May 04, 2020 5.869 5.919 5.516 5.592 864,307 -0.37(-6.19%)
May 01, 2020 6.003 6.011 5.781 5.961 999,319 -0.24(-3.92%)
Apr 30, 2020 6.078 6.271 5.894 6.204 758,867 -0.04(-0.67%)
Apr 29, 2020 6.120 6.388 6.087 6.246 2,257,418 +0.30(+5.08%)
Apr 28, 2020 5.642 6.011 5.617 5.944 669,831 +0.47(+8.58%)
Apr 27, 2020 5.030 5.558 4.972 5.475 880,290 +0.54(+11.05%)
Apr 24, 2020 4.779 5.022 4.712 4.930 637,665 +0.15(+3.16%)
Apr 23, 2020 4.586 4.833 4.586 4.779 451,956 +0.20(+4.40%)
Apr 22, 2020 4.653 4.686 4.494 4.578 658,665 -0.02(-0.36%)
Apr 21, 2020 4.502 4.646 4.443 4.594 604,366 -0.08(-1.79%)
Apr 20, 2020 4.661 4.803 4.578 4.678 693,490 -0.11(-2.28%)
Apr 17, 2020 4.762 4.904 4.670 4.787 997,887 +0.22(+4.77%)
Apr 16, 2020 4.452 4.645 4.406 4.569 659,476 +0.04(+0.93%)
Apr 15, 2020 4.804 4.888 4.494 4.527 698,437 -0.49(-9.85%)
Apr 14, 2020 5.173 5.290 4.812 5.022 1,212,882 -0.08(-1.48%)
Apr 13, 2020 5.114 5.164 4.888 5.097 841,312 -0.03(-0.49%)
Apr 09, 2020 4.963 5.223 4.963 5.122 1,046,911 +0.25(+5.16%)
Apr 08, 2020 4.452 4.892 4.452 4.871 838,752 +0.47(+10.67%)
Apr 07, 2020 4.234 4.494 4.142 4.401 1,588,224 +0.31(+7.58%)
Apr 06, 2020 4.016 4.133 3.940 4.091 1,082,505 +0.21(+5.40%)
Apr 03, 2020 3.982 4.041 3.748 3.882 897,574 -0.14(-3.54%)
Apr 02, 2020 3.898 4.150 3.781 4.024 1,087,816 +0.09(+2.35%)
Apr 01, 2020 4.033 4.225 3.865 3.932 1,049,283 -0.30(-7.13%)
Mar 31, 2020 4.150 4.292 4.083 4.234 1,341,698 +0.04(+1.00%)
Mar 30, 2020 4.401 4.401 4.007 4.192 724,371 -0.13(-2.91%)
Mar 27, 2020 4.100 4.527 3.999 4.318 1,031,047 +0.03(+0.78%)
Mar 26, 2020 3.882 4.292 3.764 4.284 1,380,461 +0.50(+13.30%)
Mar 25, 2020 3.496 3.840 3.353 3.781 1,501,868 +0.28(+7.89%)
Mar 24, 2020 3.395 3.555 3.286 3.504 944,045 +0.24(+7.46%)
Mar 23, 2020 3.320 3.437 2.943 3.261 720,739 -0.07(-2.02%)
Mar 20, 2020 3.412 3.680 3.295 3.328 1,339,621 -0.13(-3.87%)
Mar 19, 2020 3.404 3.639 2.985 3.462 1,164,290 +0.07(+1.98%)
Mar 18, 2020 3.823 3.999 3.349 3.395 1,088,127 -0.64(-15.80%)
Mar 17, 2020 4.049 4.171 3.840 4.033 1,297,805 +0.02(+0.52%)
Mar 16, 2020 4.119 4.384 3.995 4.012 1,472,938 -0.50(-11.01%)
Mar 13, 2020 5.310 5.352 4.400 4.508 1,720,275 -0.56(-11.09%)
Mar 12, 2020 5.211 5.616 5.037 5.070 1,198,630 -0.85(-14.39%)
Mar 11, 2020 5.806 5.980 5.749 5.922 929,458 -0.08(-1.38%)
Mar 10, 2020 6.195 6.249 5.749 6.005 1,139,728 -0.04(-0.68%)
Mar 09, 2020 6.253 6.634 6.013 6.046 1,253,720 -0.60(-8.97%)
Mar 06, 2020 6.443 6.758 6.419 6.642 1,204,156 -0.03(-0.50%)
Mar 05, 2020 6.783 6.907 6.601 6.675 807,118 -0.28(-4.04%)
Mar 04, 2020 6.766 7.014 6.700 6.956 1,064,398 +0.27(+4.08%)
Mar 03, 2020 6.824 7.080 6.658 6.683 793,539 -0.16(-2.30%)
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.