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

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2019 7.264 8.007 7.137 7.983 3,082,028 +1.34(+20.15%)
Jul 30, 2019 6.611 6.746 6.603 6.644 698,493 -0.02(-0.25%)
Jul 29, 2019 6.603 6.709 6.554 6.660 572,176 +0.02(+0.37%)
Jul 26, 2019 6.603 6.701 6.546 6.636 585,375 +0.07(+1.12%)
Jul 25, 2019 6.709 6.750 6.546 6.562 587,348 -0.16(-2.43%)
Jul 24, 2019 6.489 6.742 6.489 6.726 493,214 +0.20(+3.13%)
Jul 23, 2019 6.407 6.570 6.402 6.522 587,696 +0.13(+2.04%)
Jul 22, 2019 6.424 6.477 6.326 6.391 508,578 -0.03(-0.51%)
Jul 19, 2019 6.416 6.497 6.399 6.424 458,940 -0.01(-0.13%)
Jul 18, 2019 6.244 6.473 6.220 6.432 423,820 +0.17(+2.74%)
Jul 17, 2019 6.326 6.367 6.236 6.260 966,863 -0.10(-1.54%)
Jul 16, 2019 6.301 6.432 6.301 6.358 496,506 +0.04(+0.65%)
Jul 15, 2019 6.334 6.350 6.089 6.318 778,435 -0.01(-0.13%)
Jul 12, 2019 6.179 6.358 6.154 6.326 609,266 +0.15(+2.38%)
Jul 11, 2019 6.334 6.336 6.105 6.179 697,952 -0.16(-2.57%)
Jul 10, 2019 6.383 6.473 6.301 6.342 376,905 -0.02(-0.26%)
Jul 09, 2019 6.342 6.395 6.228 6.358 530,766 -0.04(-0.64%)
Jul 08, 2019 6.424 6.473 6.375 6.399 583,298 -0.02(-0.38%)
Jul 05, 2019 6.277 6.448 6.236 6.424 405,401 +0.10(+1.55%)
Jul 03, 2019 6.432 6.497 6.326 6.326 384,329 -0.10(-1.52%)
Jul 02, 2019 6.326 6.424 6.260 6.424 525,599 +0.07(+1.16%)
Jul 01, 2019 6.505 6.562 6.309 6.350 496,091 -0.07(-1.14%)
Jun 28, 2019 6.285 6.477 6.285 6.424 967,377 +0.15(+2.34%)
Jun 27, 2019 6.048 6.277 6.048 6.277 734,891 +0.24(+4.06%)
Jun 26, 2019 5.983 6.138 5.983 6.032 624,168 +0.06(+0.96%)
Jun 25, 2019 6.024 6.024 5.918 5.975 947,288 -0.06(-0.95%)
Jun 24, 2019 6.228 6.236 6.032 6.032 1,055,823 -0.20(-3.27%)
Jun 21, 2019 6.407 6.407 6.228 6.236 1,061,346 -0.20(-3.17%)
Jun 20, 2019 6.489 6.522 6.407 6.440 816,278 +0.00(+0.00%)
Jun 19, 2019 6.505 6.644 6.416 6.440 825,354 -0.04(-0.63%)
Jun 18, 2019 6.285 6.509 6.260 6.481 1,810,649 +0.23(+3.66%)
Jun 17, 2019 6.285 6.309 6.195 6.252 640,169 -0.04(-0.65%)
Jun 14, 2019 6.358 6.367 6.269 6.293 581,822 -0.06(-0.90%)
Jun 13, 2019 6.301 6.391 6.269 6.350 597,177 +0.08(+1.30%)
Jun 12, 2019 6.391 6.391 6.236 6.269 726,473 -0.12(-1.92%)
Jun 11, 2019 6.399 6.497 6.350 6.391 556,795 +0.06(+0.90%)
Jun 10, 2019 6.318 6.416 6.260 6.334 721,480 +0.07(+1.04%)
Jun 07, 2019 6.236 6.367 6.228 6.269 540,290 +0.08(+1.32%)
Jun 06, 2019 6.179 6.232 6.032 6.187 623,198 +0.00(+0.00%)
Jun 05, 2019 6.293 6.334 6.158 6.187 614,892 -0.11(-1.69%)
Jun 04, 2019 6.114 6.334 6.081 6.293 1,047,487 +0.24(+4.05%)
Jun 03, 2019 5.983 6.114 5.950 6.048 898,683 +0.05(+0.82%)
May 31, 2019 6.048 6.089 5.918 5.999 662,070 -0.14(-2.26%)
May 30, 2019 6.163 6.636 6.114 6.138 1,007,305 -0.01(-0.13%)
May 29, 2019 6.252 6.309 6.138 6.146 1,182,766 -0.16(-2.59%)
May 28, 2019 6.391 6.473 6.293 6.309 667,324 -0.08(-1.28%)
May 24, 2019 6.358 6.403 6.301 6.391 443,136 +0.06(+0.90%)
May 23, 2019 6.350 6.389 6.285 6.334 567,894 -0.07(-1.15%)
May 22, 2019 6.440 6.577 6.351 6.407 529,021 -0.04(-0.63%)
May 21, 2019 6.326 6.476 6.274 6.448 1,724,176 +0.17(+2.71%)
May 20, 2019 6.334 6.395 6.258 6.278 889,024 -0.13(-2.02%)
May 17, 2019 6.561 6.634 6.391 6.407 1,032,299 -0.23(-3.42%)
May 16, 2019 6.642 6.739 6.602 6.634 599,442 +0.00(+0.00%)
May 15, 2019 6.634 6.744 6.586 6.634 736,273 -0.07(-1.09%)
May 14, 2019 6.642 6.772 6.642 6.707 513,918 +0.06(+0.85%)
May 13, 2019 6.626 6.703 6.602 6.650 1,148,406 -0.14(-2.03%)
May 10, 2019 6.877 6.893 6.739 6.788 398,747 -0.14(-1.99%)
May 09, 2019 6.691 6.950 6.675 6.926 505,194 +0.15(+2.15%)
May 08, 2019 6.812 6.910 6.780 6.780 616,268 -0.06(-0.83%)
May 07, 2019 6.966 7.023 6.780 6.837 566,095 -0.22(-3.10%)
May 06, 2019 6.829 7.193 6.772 7.055 623,664 +0.11(+1.63%)
May 03, 2019 6.723 6.950 6.699 6.942 887,861 +0.29(+4.38%)
May 02, 2019 7.436 7.436 6.634 6.650 803,376 -0.51(-7.13%)
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.