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

Acco Brands Corp (NY: ACCO )

4.929 +0.080 (+1.64%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
May 29, 2020 5.272 5.382 5.162 5.247 628,482 -0.13(-2.37%)
May 28, 2020 5.755 5.755 5.323 5.374 592,102 -0.25(-4.37%)
May 27, 2020 5.340 5.679 5.340 5.620 1,585,047 +0.46(+8.87%)
May 26, 2020 5.348 5.374 5.153 5.162 852,219 +0.04(+0.74%)
May 22, 2020 5.073 5.132 4.922 5.124 536,501 +0.12(+2.35%)
May 21, 2020 5.040 5.132 4.981 5.006 567,402 -0.07(-1.32%)
May 20, 2020 5.082 5.203 4.981 5.073 588,787 +0.12(+2.37%)
May 19, 2020 5.166 5.254 4.956 4.956 551,545 -0.23(-4.37%)
May 18, 2020 4.939 5.191 4.939 5.182 684,999 +0.49(+10.36%)
May 15, 2020 4.671 4.746 4.537 4.696 574,065 +0.03(+0.72%)
May 14, 2020 4.486 4.755 4.382 4.663 726,131 +0.08(+1.83%)
May 13, 2020 4.730 4.780 4.512 4.579 968,157 -0.25(-5.21%)
May 12, 2020 5.048 5.124 4.830 4.830 847,899 -0.23(-4.64%)
May 11, 2020 5.275 5.342 4.939 5.065 1,027,426 -0.29(-5.33%)
May 08, 2020 5.174 5.417 5.065 5.350 1,228,981 +0.30(+5.98%)
May 07, 2020 5.057 5.216 4.914 5.048 893,831 +0.09(+1.86%)
May 06, 2020 5.182 5.317 4.918 4.956 955,507 -0.33(-6.19%)
May 05, 2020 5.241 5.476 4.885 5.283 1,688,509 -0.31(-5.55%)
May 04, 2020 5.870 5.920 5.518 5.593 864,091 -0.37(-6.19%)
May 01, 2020 6.004 6.013 5.782 5.962 999,069 -0.24(-3.92%)
Apr 30, 2020 6.080 6.273 5.895 6.205 758,677 -0.04(-0.67%)
Apr 29, 2020 6.122 6.390 6.088 6.247 2,256,854 +0.30(+5.08%)
Apr 28, 2020 5.644 6.013 5.618 5.946 669,663 +0.47(+8.58%)
Apr 27, 2020 5.031 5.560 4.973 5.476 880,070 +0.55(+11.05%)
Apr 24, 2020 4.780 5.023 4.713 4.931 637,505 +0.15(+3.16%)
Apr 23, 2020 4.587 4.834 4.587 4.780 451,843 +0.20(+4.40%)
Apr 22, 2020 4.654 4.688 4.495 4.579 658,500 -0.02(-0.36%)
Apr 21, 2020 4.503 4.647 4.444 4.595 604,215 -0.08(-1.79%)
Apr 20, 2020 4.663 4.804 4.579 4.679 693,316 -0.11(-2.28%)
Apr 17, 2020 4.763 4.906 4.671 4.788 997,638 +0.22(+4.77%)
Apr 16, 2020 4.453 4.646 4.407 4.570 659,311 +0.04(+0.93%)
Apr 15, 2020 4.805 4.889 4.495 4.528 698,263 -0.49(-9.85%)
Apr 14, 2020 5.174 5.291 4.813 5.023 1,212,578 -0.08(-1.48%)
Apr 13, 2020 5.115 5.166 4.889 5.099 841,102 -0.03(-0.49%)
Apr 09, 2020 4.964 5.224 4.964 5.124 1,046,649 +0.25(+5.16%)
Apr 08, 2020 4.453 4.893 4.453 4.872 838,543 +0.47(+10.67%)
Apr 07, 2020 4.235 4.495 4.143 4.403 1,587,827 +0.31(+7.58%)
Apr 06, 2020 4.017 4.134 3.941 4.092 1,082,234 +0.21(+5.40%)
Apr 03, 2020 3.983 4.042 3.748 3.883 897,349 -0.14(-3.54%)
Apr 02, 2020 3.899 4.151 3.782 4.025 1,087,545 +0.09(+2.35%)
Apr 01, 2020 4.034 4.226 3.866 3.933 1,049,021 -0.30(-7.13%)
Mar 31, 2020 4.151 4.294 4.084 4.235 1,341,363 +0.04(+1.00%)
Mar 30, 2020 4.403 4.403 4.008 4.193 724,190 -0.13(-2.91%)
Mar 27, 2020 4.101 4.528 4.000 4.319 1,030,789 +0.03(+0.78%)
Mar 26, 2020 3.883 4.294 3.765 4.285 1,380,116 +0.50(+13.30%)
Mar 25, 2020 3.497 3.841 3.354 3.782 1,501,493 +0.28(+7.89%)
Mar 24, 2020 3.396 3.556 3.287 3.505 943,809 +0.24(+7.46%)
Mar 23, 2020 3.321 3.438 2.943 3.262 720,559 -0.07(-2.01%)
Mar 20, 2020 3.413 3.681 3.296 3.329 1,339,287 -0.13(-3.87%)
Mar 19, 2020 3.405 3.639 2.985 3.463 1,163,999 +0.07(+1.98%)
Mar 18, 2020 3.824 4.000 3.350 3.396 1,087,855 -0.64(-15.80%)
Mar 17, 2020 4.050 4.172 3.841 4.034 1,297,480 +0.02(+0.52%)
Mar 16, 2020 4.120 4.385 3.996 4.013 1,472,570 -0.50(-11.01%)
Mar 13, 2020 5.312 5.353 4.401 4.509 1,719,845 -0.56(-11.09%)
Mar 12, 2020 5.212 5.618 5.039 5.072 1,198,330 -0.85(-14.39%)
Mar 11, 2020 5.808 5.982 5.750 5.924 929,226 -0.08(-1.38%)
Mar 10, 2020 6.197 6.251 5.750 6.006 1,139,443 -0.04(-0.68%)
Mar 09, 2020 6.255 6.635 6.015 6.048 1,253,406 -0.60(-8.97%)
Mar 06, 2020 6.445 6.759 6.420 6.644 1,203,855 -0.03(-0.50%)
Mar 05, 2020 6.784 6.908 6.602 6.677 806,916 -0.28(-4.04%)
Mar 04, 2020 6.768 7.016 6.701 6.958 1,064,132 +0.27(+4.08%)
Mar 03, 2020 6.826 7.082 6.660 6.685 793,340 -0.16(-2.30%)
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.