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 (%)
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%)
Feb 03, 2020 7.181 7.281 7.132 7.165 492,036 +0.02(+0.23%)
Jan 31, 2020 7.421 7.496 7.128 7.148 550,316 -0.32(-4.32%)
Jan 30, 2020 7.248 7.471 7.248 7.471 485,646 +0.16(+2.15%)
Jan 29, 2020 7.487 7.521 7.305 7.314 568,686 -0.15(-2.00%)
Jan 28, 2020 7.554 7.595 7.454 7.463 327,118 -0.07(-0.88%)
Jan 27, 2020 7.446 7.554 7.438 7.529 496,423 +0.01(+0.11%)
Jan 24, 2020 7.529 7.554 7.454 7.521 366,354 -0.01(-0.11%)
Jan 23, 2020 7.521 7.595 7.438 7.529 300,846 +0.00(+0.00%)
Jan 22, 2020 7.529 7.595 7.479 7.529 322,204 +0.00(+0.00%)
Jan 21, 2020 7.545 7.545 7.339 7.529 543,537 -0.04(-0.55%)
Jan 17, 2020 7.752 7.752 7.537 7.570 293,711 -0.12(-1.51%)
Jan 16, 2020 7.669 7.719 7.628 7.686 353,216 +0.07(+0.98%)
Jan 15, 2020 7.487 7.636 7.463 7.612 425,838 +0.09(+1.21%)
Jan 14, 2020 7.405 7.537 7.363 7.521 416,003 +0.07(+0.89%)
Jan 13, 2020 7.314 7.454 7.264 7.454 495,171 +0.15(+2.04%)
Jan 10, 2020 7.198 7.322 7.148 7.305 444,435 +0.12(+1.61%)
Jan 09, 2020 7.355 7.355 7.157 7.190 455,493 -0.12(-1.70%)
Jan 08, 2020 7.355 7.372 7.239 7.314 532,378 -0.02(-0.34%)
Jan 07, 2020 7.463 7.487 7.239 7.339 563,863 -0.17(-2.31%)
Jan 06, 2020 7.380 7.603 7.326 7.512 961,444 +0.07(+1.00%)
Jan 03, 2020 7.454 7.512 7.372 7.438 486,739 -0.10(-1.32%)
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.