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 (%)
Oct 30, 2020 4.695 4.764 4.447 4.507 937,129 -0.27(-5.56%)
Oct 29, 2020 4.798 4.884 4.601 4.772 806,981 -0.03(-0.71%)
Oct 28, 2020 4.969 4.969 4.653 4.807 995,825 -0.27(-5.23%)
Oct 27, 2020 5.277 5.294 5.059 5.072 830,917 -0.26(-4.82%)
Oct 26, 2020 5.414 5.472 5.286 5.328 603,250 -0.18(-3.26%)
Oct 23, 2020 5.576 5.666 5.320 5.508 978,987 -0.08(-1.38%)
Oct 22, 2020 5.551 5.611 5.465 5.585 698,714 +0.06(+1.08%)
Oct 21, 2020 5.448 5.564 5.440 5.525 652,900 +0.05(+0.94%)
Oct 20, 2020 5.559 5.602 5.474 5.474 344,055 -0.03(-0.62%)
Oct 19, 2020 5.636 5.705 5.482 5.508 301,903 -0.15(-2.57%)
Oct 16, 2020 5.688 5.765 5.636 5.653 440,094 -0.05(-0.90%)
Oct 15, 2020 5.619 5.730 5.568 5.705 431,684 -0.01(-0.15%)
Oct 14, 2020 5.679 5.786 5.679 5.713 473,190 +0.02(+0.30%)
Oct 13, 2020 5.576 5.765 5.371 5.696 507,621 +0.03(+0.45%)
Oct 12, 2020 5.559 5.765 5.457 5.670 450,940 +0.12(+2.16%)
Oct 09, 2020 5.559 5.645 5.474 5.551 452,137 +0.04(+0.78%)
Oct 08, 2020 5.457 5.559 5.384 5.508 445,801 +0.13(+2.38%)
Oct 07, 2020 5.268 5.448 5.226 5.380 601,666 +0.15(+2.95%)
Oct 06, 2020 5.345 5.427 5.217 5.226 631,521 -0.05(-0.97%)
Oct 05, 2020 5.097 5.311 5.063 5.277 512,221 +0.20(+3.87%)
Oct 02, 2020 4.849 5.132 4.849 5.080 392,039 +0.14(+2.77%)
Oct 01, 2020 4.918 5.072 4.914 4.943 400,365 -0.02(-0.34%)
Sep 30, 2020 5.063 5.200 4.943 4.961 562,947 -0.14(-2.68%)
Sep 29, 2020 5.260 5.277 4.995 5.097 661,516 -0.11(-2.13%)
Sep 28, 2020 5.149 5.268 5.115 5.209 552,305 +0.11(+2.18%)
Sep 25, 2020 4.935 5.157 4.918 5.097 1,080,826 +0.10(+2.05%)
Sep 24, 2020 4.901 5.046 4.768 4.995 697,535 +0.14(+2.82%)
Sep 23, 2020 4.978 5.080 4.849 4.858 892,070 -0.12(-2.41%)
Sep 22, 2020 4.866 5.012 4.841 4.978 761,505 +0.12(+2.46%)
Sep 21, 2020 5.106 5.132 4.815 4.858 1,174,682 -0.38(-7.19%)
Sep 18, 2020 5.328 5.448 5.191 5.234 1,599,375 -0.07(-1.29%)
Sep 17, 2020 5.115 5.375 5.029 5.303 1,924,797 +0.16(+3.16%)
Sep 16, 2020 5.209 5.260 5.132 5.140 1,545,755 -0.04(-0.83%)
Sep 15, 2020 5.311 5.388 5.183 5.183 450,546 -0.09(-1.78%)
Sep 14, 2020 5.320 5.380 5.243 5.277 557,761 +0.00(+0.00%)
Sep 11, 2020 5.226 5.324 5.115 5.277 907,431 +0.06(+1.15%)
Sep 10, 2020 5.405 5.405 5.217 5.217 631,777 -0.09(-1.77%)
Sep 09, 2020 5.516 5.568 5.311 5.311 682,695 -0.16(-2.97%)
Sep 08, 2020 5.628 5.628 5.405 5.474 854,799 -0.12(-2.14%)
Sep 04, 2020 5.841 5.884 5.576 5.593 760,577 -0.12(-2.10%)
Sep 03, 2020 5.867 5.987 5.649 5.713 688,373 -0.10(-1.76%)
Sep 02, 2020 5.756 5.978 5.756 5.816 674,147 +0.06(+1.04%)
Sep 01, 2020 5.508 5.765 5.482 5.756 355,921 +0.21(+3.86%)
Aug 31, 2020 5.670 5.722 5.542 5.542 629,241 -0.20(-3.43%)
Aug 28, 2020 5.653 5.747 5.585 5.739 265,412 +0.09(+1.51%)
Aug 27, 2020 5.619 5.794 5.602 5.653 487,411 +0.08(+1.38%)
Aug 26, 2020 5.670 5.765 5.491 5.576 996,203 -0.21(-3.55%)
Aug 25, 2020 5.995 6.030 5.645 5.782 476,460 -0.19(-3.22%)
Aug 24, 2020 5.805 6.042 5.720 5.974 725,289 +0.26(+4.60%)
Aug 21, 2020 5.737 5.834 5.686 5.711 383,178 -0.09(-1.61%)
Aug 20, 2020 5.644 5.847 5.627 5.805 371,276 +0.04(+0.74%)
Aug 19, 2020 5.652 5.822 5.542 5.762 599,140 +0.20(+3.66%)
Aug 18, 2020 5.762 5.771 5.516 5.559 666,378 -0.22(-3.81%)
Aug 17, 2020 5.923 5.923 5.762 5.779 365,317 -0.17(-2.85%)
Aug 14, 2020 5.771 5.995 5.737 5.949 293,962 +0.11(+1.89%)
Aug 13, 2020 5.805 5.999 5.771 5.838 343,546 -0.03(-0.43%)
Aug 12, 2020 6.271 6.271 5.771 5.864 611,716 -0.30(-4.81%)
Aug 11, 2020 6.169 6.288 6.080 6.160 594,969 +0.10(+1.68%)
Aug 10, 2020 5.974 6.135 5.957 6.059 1,057,723 +0.12(+2.00%)
Aug 07, 2020 5.923 5.957 5.813 5.940 960,483 -0.03(-0.43%)
Aug 06, 2020 5.652 5.999 5.652 5.966 523,156 +0.31(+5.39%)
Aug 05, 2020 5.720 5.766 5.576 5.661 539,761 +0.02(+0.30%)
Aug 04, 2020 5.694 5.754 5.576 5.644 342,244 -0.08(-1.48%)
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.