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 (%)
Feb 28, 2020 6.534 6.832 6.468 6.625 1,115,658 -0.10(-1.48%)
Feb 27, 2020 6.625 6.865 6.534 6.725 1,756,904 -0.02(-0.37%)
Feb 26, 2020 7.022 7.089 6.741 6.749 1,035,301 -0.21(-2.97%)
Feb 25, 2020 7.155 7.233 6.948 6.956 988,143 -0.20(-2.77%)
Feb 24, 2020 7.502 7.502 7.146 7.155 652,169 -0.54(-6.99%)
Feb 21, 2020 7.816 7.816 7.634 7.692 487,586 -0.12(-1.59%)
Feb 20, 2020 7.783 7.916 7.692 7.816 534,807 -0.04(-0.53%)
Feb 19, 2020 7.949 7.990 7.841 7.858 428,174 -0.11(-1.35%)
Feb 18, 2020 8.081 8.139 7.936 7.965 558,188 -0.11(-1.33%)
Feb 14, 2020 8.387 8.437 8.031 8.073 595,549 -0.31(-3.75%)
Feb 13, 2020 8.478 8.784 8.238 8.387 1,433,578 -0.14(-1.65%)
Feb 12, 2020 7.998 9.413 7.998 8.528 3,840,530 +0.95(+12.55%)
Feb 11, 2020 7.593 7.692 7.552 7.577 428,177 +0.04(+0.55%)
Feb 10, 2020 7.568 7.610 7.465 7.535 242,400 -0.07(-0.98%)
Feb 07, 2020 7.618 7.634 7.502 7.610 294,147 -0.01(-0.11%)
Feb 06, 2020 7.618 7.676 7.543 7.618 421,673 +0.03(+0.44%)
Feb 05, 2020 7.378 7.618 7.370 7.585 393,129 +0.34(+4.68%)
Feb 04, 2020 7.237 7.411 7.229 7.246 484,300 +0.08(+1.15%)
Feb 03, 2020 7.180 7.279 7.130 7.163 492,159 +0.02(+0.23%)
Jan 31, 2020 7.419 7.494 7.126 7.146 550,454 -0.32(-4.32%)
Jan 30, 2020 7.246 7.469 7.246 7.469 485,768 +0.16(+2.15%)
Jan 29, 2020 7.486 7.519 7.304 7.312 568,828 -0.15(-2.00%)
Jan 28, 2020 7.552 7.593 7.452 7.461 327,200 -0.07(-0.88%)
Jan 27, 2020 7.444 7.552 7.436 7.527 496,547 +0.01(+0.11%)
Jan 24, 2020 7.527 7.552 7.452 7.519 366,445 -0.01(-0.11%)
Jan 23, 2020 7.519 7.593 7.436 7.527 300,921 +0.00(+0.00%)
Jan 22, 2020 7.527 7.593 7.477 7.527 322,284 +0.00(+0.00%)
Jan 21, 2020 7.543 7.543 7.337 7.527 543,673 -0.04(-0.55%)
Jan 17, 2020 7.750 7.750 7.535 7.568 293,785 -0.12(-1.51%)
Jan 16, 2020 7.668 7.717 7.626 7.684 353,305 +0.07(+0.98%)
Jan 15, 2020 7.486 7.634 7.461 7.610 425,944 +0.09(+1.21%)
Jan 14, 2020 7.403 7.535 7.362 7.519 416,107 +0.07(+0.89%)
Jan 13, 2020 7.312 7.452 7.262 7.452 495,295 +0.15(+2.04%)
Jan 10, 2020 7.196 7.320 7.146 7.304 444,546 +0.12(+1.61%)
Jan 09, 2020 7.353 7.353 7.155 7.188 455,607 -0.12(-1.70%)
Jan 08, 2020 7.353 7.370 7.237 7.312 532,511 -0.02(-0.34%)
Jan 07, 2020 7.461 7.486 7.237 7.337 564,004 -0.17(-2.31%)
Jan 06, 2020 7.378 7.601 7.324 7.510 961,684 +0.07(+1.00%)
Jan 03, 2020 7.452 7.510 7.370 7.436 486,861 -0.10(-1.32%)
Jan 02, 2020 7.775 7.775 7.477 7.535 610,835 -0.21(-2.67%)
Dec 31, 2019 7.701 7.787 7.690 7.742 381,558 +0.02(+0.32%)
Dec 30, 2019 7.725 7.783 7.643 7.717 346,100 -0.01(-0.11%)
Dec 27, 2019 7.833 7.833 7.692 7.725 297,291 -0.04(-0.53%)
Dec 26, 2019 7.899 7.899 7.750 7.767 217,057 -0.10(-1.26%)
Dec 24, 2019 7.866 7.891 7.800 7.866 287,377 -0.02(-0.21%)
Dec 23, 2019 7.998 8.031 7.850 7.883 331,499 -0.08(-1.04%)
Dec 20, 2019 7.899 7.990 7.874 7.965 1,046,745 +0.06(+0.73%)
Dec 19, 2019 8.007 8.007 7.850 7.907 466,058 -0.10(-1.24%)
Dec 18, 2019 7.974 8.023 7.924 8.007 547,969 +0.07(+0.94%)
Dec 17, 2019 7.916 7.941 7.841 7.932 542,129 +0.02(+0.21%)
Dec 16, 2019 7.941 8.023 7.899 7.916 617,951 +0.00(+0.00%)
Dec 13, 2019 7.874 7.941 7.725 7.916 753,685 +0.06(+0.74%)
Dec 12, 2019 7.808 7.858 7.759 7.858 522,530 +0.02(+0.21%)
Dec 11, 2019 7.651 7.841 7.577 7.841 671,287 +0.24(+3.16%)
Dec 10, 2019 7.651 7.684 7.585 7.601 665,389 -0.05(-0.65%)
Dec 09, 2019 7.668 7.701 7.610 7.651 455,584 -0.02(-0.32%)
Dec 06, 2019 7.585 7.825 7.585 7.676 551,905 +0.17(+2.32%)
Dec 05, 2019 7.419 7.543 7.407 7.502 1,004,925 +0.07(+1.00%)
Dec 04, 2019 7.353 7.543 7.328 7.428 556,616 +0.12(+1.70%)
Dec 03, 2019 7.386 7.436 7.233 7.304 677,045 -0.14(-1.89%)
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.