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 (%)
Aug 30, 2019 7.640 7.747 7.582 7.615 572,974 +0.00(+0.00%)
Aug 29, 2019 7.697 7.771 7.615 7.615 625,232 +0.00(+0.00%)
Aug 28, 2019 7.418 7.722 7.371 7.615 761,096 +0.20(+2.66%)
Aug 27, 2019 7.730 7.771 7.418 7.418 737,508 -0.25(-3.22%)
Aug 26, 2019 7.960 7.960 7.656 7.665 695,314 -0.16(-2.10%)
Aug 23, 2019 8.018 8.141 7.829 7.829 892,510 -0.25(-3.15%)
Aug 22, 2019 7.969 8.125 7.948 8.084 939,220 +0.15(+1.86%)
Aug 21, 2019 7.895 7.993 7.870 7.936 767,172 +0.12(+1.57%)
Aug 20, 2019 7.797 7.857 7.756 7.813 562,048 +0.01(+0.10%)
Aug 19, 2019 7.911 8.009 7.777 7.805 713,277 +0.01(+0.10%)
Aug 16, 2019 7.740 7.862 7.732 7.797 662,272 +0.08(+1.06%)
Aug 15, 2019 7.691 7.789 7.642 7.715 675,337 +0.05(+0.64%)
Aug 14, 2019 7.683 7.764 7.593 7.666 715,579 -0.14(-1.78%)
Aug 13, 2019 7.650 7.916 7.650 7.805 525,785 +0.12(+1.59%)
Aug 12, 2019 7.609 7.707 7.503 7.683 464,817 +0.04(+0.53%)
Aug 09, 2019 7.756 7.797 7.503 7.642 1,085,700 -0.18(-2.30%)
Aug 08, 2019 7.707 7.862 7.642 7.821 797,538 +0.20(+2.68%)
Aug 07, 2019 7.805 7.805 7.507 7.617 1,069,914 -0.19(-2.41%)
Aug 06, 2019 7.846 7.911 7.691 7.805 764,797 +0.02(+0.21%)
Aug 05, 2019 7.707 7.830 7.527 7.789 911,144 -0.08(-1.04%)
Aug 02, 2019 7.911 7.919 7.658 7.870 793,697 -0.07(-0.82%)
Aug 01, 2019 7.985 8.205 7.879 7.936 1,488,300 -0.05(-0.61%)
Jul 31, 2019 7.266 8.009 7.139 7.985 3,081,258 +1.34(+20.15%)
Jul 30, 2019 6.613 6.748 6.605 6.646 698,319 -0.02(-0.25%)
Jul 29, 2019 6.605 6.711 6.556 6.662 572,033 +0.02(+0.37%)
Jul 26, 2019 6.605 6.703 6.548 6.638 585,229 +0.07(+1.12%)
Jul 25, 2019 6.711 6.752 6.548 6.564 587,201 -0.16(-2.43%)
Jul 24, 2019 6.491 6.744 6.491 6.727 493,090 +0.20(+3.13%)
Jul 23, 2019 6.409 6.572 6.404 6.523 587,549 +0.13(+2.04%)
Jul 22, 2019 6.425 6.478 6.327 6.393 508,451 -0.03(-0.51%)
Jul 19, 2019 6.417 6.499 6.401 6.425 458,825 -0.01(-0.13%)
Jul 18, 2019 6.246 6.474 6.221 6.433 423,714 +0.17(+2.74%)
Jul 17, 2019 6.327 6.368 6.238 6.262 966,622 -0.10(-1.54%)
Jul 16, 2019 6.303 6.433 6.303 6.360 496,381 +0.04(+0.65%)
Jul 15, 2019 6.336 6.352 6.091 6.319 778,241 -0.01(-0.13%)
Jul 12, 2019 6.180 6.360 6.156 6.327 609,114 +0.15(+2.38%)
Jul 11, 2019 6.336 6.338 6.107 6.180 697,777 -0.16(-2.57%)
Jul 10, 2019 6.385 6.474 6.303 6.344 376,811 -0.02(-0.26%)
Jul 09, 2019 6.344 6.397 6.229 6.360 530,633 -0.04(-0.64%)
Jul 08, 2019 6.425 6.474 6.376 6.401 583,152 -0.02(-0.38%)
Jul 05, 2019 6.278 6.450 6.238 6.425 405,300 +0.10(+1.55%)
Jul 03, 2019 6.433 6.499 6.327 6.327 384,232 -0.10(-1.52%)
Jul 02, 2019 6.327 6.425 6.262 6.425 525,468 +0.07(+1.16%)
Jul 01, 2019 6.507 6.564 6.311 6.352 495,967 -0.07(-1.14%)
Jun 28, 2019 6.287 6.478 6.287 6.425 967,135 +0.15(+2.34%)
Jun 27, 2019 6.050 6.278 6.050 6.278 734,708 +0.24(+4.06%)
Jun 26, 2019 5.984 6.140 5.984 6.033 624,012 +0.06(+0.96%)
Jun 25, 2019 6.025 6.025 5.919 5.976 947,051 -0.06(-0.95%)
Jun 24, 2019 6.229 6.238 6.033 6.033 1,055,559 -0.20(-3.27%)
Jun 21, 2019 6.409 6.409 6.229 6.238 1,061,080 -0.20(-3.17%)
Jun 20, 2019 6.491 6.523 6.409 6.442 816,074 +0.00(+0.00%)
Jun 19, 2019 6.507 6.646 6.417 6.442 825,147 -0.04(-0.63%)
Jun 18, 2019 6.287 6.511 6.262 6.482 1,810,196 +0.23(+3.66%)
Jun 17, 2019 6.287 6.311 6.197 6.254 640,009 -0.04(-0.65%)
Jun 14, 2019 6.360 6.368 6.270 6.295 581,677 -0.06(-0.90%)
Jun 13, 2019 6.303 6.393 6.270 6.352 597,028 +0.08(+1.30%)
Jun 12, 2019 6.393 6.393 6.238 6.270 726,292 -0.12(-1.92%)
Jun 11, 2019 6.401 6.499 6.352 6.393 556,656 +0.06(+0.90%)
Jun 10, 2019 6.319 6.417 6.262 6.336 721,299 +0.07(+1.04%)
Jun 07, 2019 6.238 6.368 6.229 6.270 540,155 +0.08(+1.32%)
Jun 06, 2019 6.180 6.233 6.033 6.189 623,042 +0.00(+0.00%)
Jun 05, 2019 6.295 6.336 6.160 6.189 614,738 -0.11(-1.69%)
Jun 04, 2019 6.115 6.336 6.082 6.295 1,047,225 +0.24(+4.05%)
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.