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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.678 5.770 5.394 5.444 528,609 -0.32(-5.51%)
Jul 30, 2020 5.837 5.870 5.653 5.762 596,962 -0.08(-1.29%)
Jul 29, 2020 6.012 6.321 5.720 5.837 878,449 +0.14(+2.49%)
Jul 28, 2020 5.686 5.854 5.611 5.695 607,616 -0.03(-0.58%)
Jul 27, 2020 5.620 5.770 5.528 5.728 295,581 +0.10(+1.78%)
Jul 24, 2020 5.870 5.920 5.628 5.628 694,233 -0.22(-3.71%)
Jul 23, 2020 5.695 5.904 5.695 5.845 580,436 +0.12(+2.04%)
Jul 22, 2020 5.469 5.787 5.444 5.728 1,013,381 +0.18(+3.31%)
Jul 21, 2020 5.545 5.653 5.511 5.545 589,001 +0.08(+1.53%)
Jul 20, 2020 5.628 5.628 5.369 5.461 705,203 -0.11(-1.95%)
Jul 17, 2020 5.737 5.778 5.511 5.570 720,580 -0.16(-2.77%)
Jul 16, 2020 5.653 5.745 5.611 5.728 727,789 +0.03(+0.44%)
Jul 15, 2020 5.561 5.812 5.561 5.703 592,496 +0.23(+4.27%)
Jul 14, 2020 5.386 5.503 5.269 5.469 412,326 +0.10(+1.87%)
Jul 13, 2020 5.394 5.545 5.286 5.369 529,227 +0.04(+0.78%)
Jul 10, 2020 5.135 5.407 5.135 5.327 533,998 +0.18(+3.57%)
Jul 09, 2020 5.352 5.352 5.060 5.144 633,904 -0.23(-4.20%)
Jul 08, 2020 5.361 5.419 5.236 5.369 442,751 -0.03(-0.62%)
Jul 07, 2020 5.503 5.536 5.386 5.403 375,929 -0.20(-3.58%)
Jul 06, 2020 5.586 5.691 5.453 5.603 860,104 +0.15(+2.76%)
Jul 02, 2020 5.586 5.703 5.352 5.453 708,964 -0.01(-0.15%)
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.