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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 5.589 5.640 5.463 5.463 638,399 -0.19(-3.43%)
Aug 28, 2020 5.572 5.665 5.505 5.657 269,275 +0.08(+1.51%)
Aug 27, 2020 5.539 5.711 5.522 5.572 494,505 +0.08(+1.38%)
Aug 26, 2020 5.589 5.682 5.412 5.496 1,010,702 -0.20(-3.55%)
Aug 25, 2020 5.909 5.943 5.564 5.699 483,394 -0.19(-3.22%)
Aug 24, 2020 5.721 5.955 5.638 5.888 735,845 +0.26(+4.60%)
Aug 21, 2020 5.655 5.751 5.604 5.629 388,755 -0.09(-1.61%)
Aug 20, 2020 5.563 5.763 5.546 5.721 376,679 +0.04(+0.74%)
Aug 19, 2020 5.571 5.738 5.462 5.680 607,860 +0.20(+3.66%)
Aug 18, 2020 5.680 5.688 5.437 5.479 676,077 -0.22(-3.81%)
Aug 17, 2020 5.838 5.838 5.680 5.696 370,634 -0.17(-2.85%)
Aug 14, 2020 5.688 5.909 5.655 5.863 298,241 +0.11(+1.89%)
Aug 13, 2020 5.721 5.913 5.688 5.755 348,545 -0.03(-0.43%)
Aug 12, 2020 6.181 6.181 5.688 5.780 620,619 -0.29(-4.81%)
Aug 11, 2020 6.080 6.197 5.993 6.072 603,629 +0.10(+1.68%)
Aug 10, 2020 5.888 6.047 5.872 5.972 1,073,117 +0.12(+2.00%)
Aug 07, 2020 5.838 5.872 5.730 5.855 974,462 -0.03(-0.43%)
Aug 06, 2020 5.571 5.913 5.571 5.880 530,770 +0.30(+5.39%)
Aug 05, 2020 5.638 5.684 5.496 5.579 547,616 +0.02(+0.30%)
Aug 04, 2020 5.613 5.671 5.496 5.563 347,225 -0.08(-1.48%)
Aug 03, 2020 5.521 5.705 5.429 5.646 511,084 +0.20(+3.68%)
Jul 31, 2020 5.680 5.771 5.396 5.446 528,477 -0.32(-5.51%)
Jul 30, 2020 5.838 5.872 5.655 5.763 596,812 -0.08(-1.29%)
Jul 29, 2020 6.014 6.323 5.721 5.838 878,230 +0.14(+2.49%)
Jul 28, 2020 5.688 5.855 5.613 5.696 607,465 -0.03(-0.58%)
Jul 27, 2020 5.621 5.771 5.529 5.730 295,507 +0.10(+1.78%)
Jul 24, 2020 5.872 5.922 5.629 5.629 694,060 -0.22(-3.71%)
Jul 23, 2020 5.696 5.905 5.696 5.847 580,291 +0.12(+2.04%)
Jul 22, 2020 5.471 5.788 5.446 5.730 1,013,128 +0.18(+3.31%)
Jul 21, 2020 5.546 5.655 5.513 5.546 588,854 +0.08(+1.53%)
Jul 20, 2020 5.629 5.629 5.371 5.462 705,027 -0.11(-1.95%)
Jul 17, 2020 5.738 5.780 5.513 5.571 720,400 -0.16(-2.77%)
Jul 16, 2020 5.655 5.746 5.613 5.730 727,608 +0.03(+0.44%)
Jul 15, 2020 5.563 5.813 5.563 5.705 592,348 +0.23(+4.27%)
Jul 14, 2020 5.387 5.504 5.270 5.471 412,223 +0.10(+1.87%)
Jul 13, 2020 5.396 5.546 5.287 5.371 529,095 +0.04(+0.78%)
Jul 10, 2020 5.137 5.408 5.137 5.329 533,865 +0.18(+3.57%)
Jul 09, 2020 5.354 5.354 5.061 5.145 633,746 -0.23(-4.20%)
Jul 08, 2020 5.362 5.421 5.237 5.371 442,641 -0.03(-0.62%)
Jul 07, 2020 5.504 5.538 5.387 5.404 375,835 -0.20(-3.58%)
Jul 06, 2020 5.588 5.692 5.454 5.604 859,889 +0.15(+2.76%)
Jul 02, 2020 5.588 5.705 5.354 5.454 708,786 -0.01(-0.15%)
Jul 01, 2020 5.930 5.955 5.446 5.462 824,295 -0.47(-7.89%)
Jun 30, 2020 5.805 5.955 5.692 5.930 944,974 +0.14(+2.45%)
Jun 29, 2020 5.596 5.788 5.521 5.788 561,291 +0.29(+5.32%)
Jun 26, 2020 5.337 5.521 5.237 5.496 1,483,064 +0.14(+2.65%)
Jun 25, 2020 5.195 5.375 5.078 5.354 1,022,077 +0.11(+2.07%)
Jun 24, 2020 5.429 5.429 5.203 5.245 1,053,181 -0.29(-5.28%)
Jun 23, 2020 5.371 5.596 5.287 5.538 762,270 +0.26(+4.91%)
Jun 22, 2020 5.304 5.337 5.153 5.279 785,224 -0.12(-2.17%)
Jun 19, 2020 5.588 5.671 5.371 5.396 1,148,306 -0.12(-2.12%)
Jun 18, 2020 5.546 5.696 5.479 5.513 368,421 -0.13(-2.37%)
Jun 17, 2020 5.796 5.813 5.604 5.646 442,210 -0.15(-2.59%)
Jun 16, 2020 5.888 5.897 5.621 5.796 690,208 +0.22(+3.89%)
Jun 15, 2020 5.220 5.667 5.212 5.579 399,678 +0.10(+1.83%)
Jun 12, 2020 5.780 5.913 5.320 5.479 640,661 -0.03(-0.61%)
Jun 11, 2020 5.437 5.554 5.312 5.513 1,047,585 -0.25(-4.35%)
Jun 10, 2020 6.055 6.055 5.746 5.763 495,662 -0.33(-5.48%)
Jun 09, 2020 6.189 6.197 5.905 6.097 632,710 -0.23(-3.69%)
Jun 08, 2020 6.097 6.377 6.097 6.331 757,669 +0.34(+5.72%)
Jun 05, 2020 5.805 6.160 5.805 5.989 955,665 +0.25(+4.37%)
Jun 04, 2020 5.688 5.805 5.554 5.738 562,236 -0.02(-0.29%)
Jun 03, 2020 5.513 5.830 5.396 5.755 508,143 +0.38(+6.99%)
Jun 02, 2020 5.304 5.462 5.254 5.379 476,582 +0.21(+4.04%)
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.