Skip to main content

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.202 7.214 7.084 7.187 693,792 +0.02(+0.22%)
Apr 29, 2019 7.155 7.226 7.100 7.171 309,806 +0.09(+1.22%)
Apr 26, 2019 6.943 7.116 6.943 7.084 298,617 +0.15(+2.15%)
Apr 25, 2019 6.998 6.998 6.825 6.935 359,675 -0.10(-1.45%)
Apr 24, 2019 6.896 7.061 6.896 7.037 365,370 +0.11(+1.59%)
Apr 23, 2019 6.754 6.959 6.707 6.927 377,659 +0.20(+2.92%)
Apr 22, 2019 6.888 6.959 6.723 6.731 539,628 -0.21(-3.06%)
Apr 18, 2019 6.974 7.022 6.912 6.943 262,116 -0.06(-0.90%)
Apr 17, 2019 6.998 7.084 6.967 7.006 382,498 +0.05(+0.68%)
Apr 16, 2019 6.864 6.967 6.833 6.959 486,518 +0.12(+1.72%)
Apr 15, 2019 6.904 6.998 6.794 6.841 299,026 -0.07(-1.02%)
Apr 12, 2019 6.927 6.998 6.872 6.912 397,053 +0.02(+0.23%)
Apr 11, 2019 6.856 6.951 6.853 6.896 303,839 +0.04(+0.57%)
Apr 10, 2019 6.746 6.872 6.731 6.856 370,722 +0.15(+2.23%)
Apr 09, 2019 6.809 6.817 6.691 6.707 707,438 -0.15(-2.18%)
Apr 08, 2019 6.864 6.967 6.833 6.856 428,278 -0.02(-0.34%)
Apr 05, 2019 6.833 6.912 6.833 6.880 726,321 +0.05(+0.69%)
Apr 04, 2019 6.833 6.896 6.778 6.833 579,908 +0.01(+0.12%)
Apr 03, 2019 6.896 6.982 6.809 6.825 385,016 -0.02(-0.23%)
Apr 02, 2019 6.833 6.912 6.817 6.841 479,285 +0.00(+0.00%)
Apr 01, 2019 6.786 6.943 6.786 6.841 587,789 +0.11(+1.64%)
Mar 29, 2019 6.825 6.872 6.668 6.731 651,158 -0.05(-0.70%)
Mar 28, 2019 6.715 6.809 6.644 6.778 452,716 +0.08(+1.17%)
Mar 27, 2019 6.636 6.794 6.621 6.699 481,668 +0.04(+0.59%)
Mar 26, 2019 6.566 6.746 6.550 6.660 722,709 +0.13(+2.05%)
Mar 25, 2019 6.455 6.589 6.385 6.526 806,177 +0.06(+0.97%)
Mar 22, 2019 6.691 6.723 6.463 6.463 593,927 -0.28(-4.20%)
Mar 21, 2019 6.691 6.856 6.691 6.746 447,430 +0.02(+0.35%)
Mar 20, 2019 6.896 6.915 6.683 6.723 470,413 -0.18(-2.62%)
Mar 19, 2019 7.053 7.108 6.904 6.904 481,775 -0.13(-1.79%)
Mar 18, 2019 7.006 7.140 6.943 7.029 598,068 +0.03(+0.45%)
Mar 15, 2019 6.927 7.096 6.927 6.998 1,513,434 +0.08(+1.14%)
Mar 14, 2019 6.998 7.041 6.880 6.919 505,649 -0.09(-1.23%)
Mar 13, 2019 6.990 7.115 6.990 7.006 502,830 +0.02(+0.22%)
Mar 12, 2019 6.982 7.037 6.924 6.990 404,868 +0.02(+0.22%)
Mar 11, 2019 6.951 7.115 6.951 6.975 565,083 +0.04(+0.56%)
Mar 08, 2019 6.897 7.021 6.834 6.936 460,544 +0.02(+0.23%)
Mar 07, 2019 7.021 7.021 6.916 6.920 744,595 -0.11(-1.56%)
Mar 06, 2019 7.092 7.146 6.975 7.029 889,230 -0.09(-1.32%)
Mar 05, 2019 7.232 7.264 7.100 7.123 525,253 -0.12(-1.62%)
Mar 04, 2019 7.264 7.366 7.201 7.240 707,501 -0.04(-0.54%)
Mar 01, 2019 7.310 7.326 7.185 7.279 450,429 +0.02(+0.22%)
Feb 28, 2019 7.217 7.287 7.115 7.264 729,072 +0.02(+0.32%)
Feb 27, 2019 7.295 7.318 7.193 7.240 600,967 -0.05(-0.64%)
Feb 26, 2019 7.256 7.334 7.225 7.287 690,512 +0.03(+0.43%)
Feb 25, 2019 7.310 7.404 7.232 7.256 669,483 -0.03(-0.43%)
Feb 22, 2019 7.287 7.350 7.225 7.287 825,958 +0.03(+0.43%)
Feb 21, 2019 7.287 7.310 7.154 7.256 713,646 -0.03(-0.43%)
Feb 20, 2019 7.209 7.307 7.162 7.287 814,154 +0.16(+2.19%)
Feb 19, 2019 7.209 7.303 7.107 7.131 763,803 -0.08(-1.08%)
Feb 15, 2019 7.029 7.217 6.998 7.209 989,204 +0.21(+3.01%)
Feb 14, 2019 6.936 7.049 6.881 6.998 660,627 -0.04(-0.55%)
Feb 13, 2019 6.201 7.107 6.194 7.037 1,645,131 -0.13(-1.85%)
Feb 12, 2019 7.021 7.209 7.021 7.170 938,101 +0.20(+2.80%)
Feb 11, 2019 6.811 7.006 6.811 6.975 911,174 +0.19(+2.76%)
Feb 08, 2019 6.865 6.936 6.732 6.787 1,097,778 -0.11(-1.59%)
Feb 07, 2019 7.053 7.053 6.818 6.897 626,709 -0.19(-2.65%)
Feb 06, 2019 7.092 7.139 7.045 7.084 414,433 -0.01(-0.11%)
Feb 05, 2019 7.123 7.170 7.037 7.092 514,300 -0.02(-0.33%)
Feb 04, 2019 6.904 7.123 6.842 7.115 811,185 +0.20(+2.94%)
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.