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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 8.030 8.111 7.925 7.990 640,232 -0.04(-0.50%)
Sep 27, 2019 7.982 8.103 7.958 8.030 445,327 +0.08(+1.02%)
Sep 26, 2019 7.966 8.034 7.848 7.949 347,655 -0.04(-0.51%)
Sep 25, 2019 7.820 8.038 7.820 7.990 510,014 +0.19(+2.39%)
Sep 24, 2019 7.909 8.006 7.796 7.804 702,005 -0.11(-1.43%)
Sep 23, 2019 7.796 7.949 7.771 7.917 781,536 +0.12(+1.56%)
Sep 20, 2019 7.828 7.869 7.731 7.796 1,732,022 +0.04(+0.52%)
Sep 19, 2019 7.828 7.844 7.715 7.755 761,200 +0.01(+0.10%)
Sep 18, 2019 7.852 7.877 7.666 7.747 676,363 -0.11(-1.44%)
Sep 17, 2019 7.860 7.917 7.796 7.860 620,703 -0.07(-0.92%)
Sep 16, 2019 8.079 8.079 7.885 7.933 533,072 -0.19(-2.29%)
Sep 13, 2019 8.225 8.276 8.051 8.119 663,235 -0.03(-0.40%)
Sep 12, 2019 8.128 8.192 7.982 8.152 599,825 +0.04(+0.50%)
Sep 11, 2019 8.047 8.111 7.909 8.111 530,459 +0.12(+1.52%)
Sep 10, 2019 7.731 8.087 7.658 7.990 905,997 +0.27(+3.46%)
Sep 09, 2019 7.553 7.723 7.533 7.723 805,919 +0.19(+2.47%)
Sep 06, 2019 7.520 7.585 7.448 7.537 492,640 +0.02(+0.22%)
Sep 05, 2019 7.569 7.654 7.468 7.520 730,568 +0.08(+1.09%)
Sep 04, 2019 7.383 7.516 7.334 7.439 595,909 +0.15(+2.11%)
Sep 03, 2019 7.439 7.480 7.286 7.286 632,125 -0.22(-2.91%)
Aug 30, 2019 7.529 7.634 7.472 7.504 581,458 +0.00(+0.00%)
Aug 29, 2019 7.585 7.658 7.504 7.504 634,490 +0.00(+0.00%)
Aug 28, 2019 7.310 7.609 7.263 7.504 772,366 +0.19(+2.66%)
Aug 27, 2019 7.618 7.658 7.310 7.310 748,428 -0.24(-3.22%)
Aug 26, 2019 7.844 7.844 7.545 7.553 705,610 -0.16(-2.10%)
Aug 23, 2019 7.901 8.022 7.715 7.715 905,726 -0.25(-3.15%)
Aug 22, 2019 7.852 8.006 7.832 7.966 953,127 +0.15(+1.86%)
Aug 21, 2019 7.780 7.876 7.756 7.820 778,532 +0.12(+1.57%)
Aug 20, 2019 7.683 7.742 7.643 7.699 570,370 +0.01(+0.10%)
Aug 19, 2019 7.796 7.892 7.663 7.691 723,838 +0.01(+0.10%)
Aug 16, 2019 7.627 7.748 7.619 7.683 672,078 +0.08(+1.06%)
Aug 15, 2019 7.579 7.675 7.530 7.603 685,337 +0.05(+0.64%)
Aug 14, 2019 7.571 7.651 7.482 7.554 726,175 -0.14(-1.78%)
Aug 13, 2019 7.538 7.800 7.538 7.691 533,571 +0.12(+1.59%)
Aug 12, 2019 7.498 7.595 7.394 7.571 471,700 +0.04(+0.53%)
Aug 09, 2019 7.643 7.683 7.394 7.530 1,101,776 -0.18(-2.30%)
Aug 08, 2019 7.595 7.748 7.530 7.707 809,348 +0.20(+2.68%)
Aug 07, 2019 7.691 7.691 7.398 7.506 1,085,757 -0.19(-2.41%)
Aug 06, 2019 7.731 7.796 7.579 7.691 776,122 +0.02(+0.21%)
Aug 05, 2019 7.595 7.715 7.418 7.675 924,635 -0.08(-1.04%)
Aug 02, 2019 7.796 7.804 7.546 7.756 805,450 -0.06(-0.82%)
Aug 01, 2019 7.868 8.085 7.764 7.820 1,510,338 -0.05(-0.61%)
Jul 31, 2019 7.160 7.892 7.035 7.868 3,126,884 +1.32(+20.15%)
Jul 30, 2019 6.517 6.649 6.509 6.549 708,659 -0.02(-0.25%)
Jul 29, 2019 6.509 6.613 6.460 6.565 580,503 +0.02(+0.37%)
Jul 26, 2019 6.509 6.605 6.452 6.541 593,895 +0.07(+1.12%)
Jul 25, 2019 6.613 6.653 6.452 6.468 595,896 -0.16(-2.43%)
Jul 24, 2019 6.396 6.645 6.396 6.629 500,392 +0.20(+3.13%)
Jul 23, 2019 6.315 6.476 6.311 6.428 596,249 +0.13(+2.04%)
Jul 22, 2019 6.332 6.384 6.235 6.299 515,980 -0.03(-0.51%)
Jul 19, 2019 6.324 6.404 6.307 6.332 465,619 -0.01(-0.13%)
Jul 18, 2019 6.155 6.380 6.130 6.340 429,988 +0.17(+2.74%)
Jul 17, 2019 6.235 6.275 6.147 6.171 980,935 -0.10(-1.54%)
Jul 16, 2019 6.211 6.340 6.211 6.267 503,732 +0.04(+0.65%)
Jul 15, 2019 6.243 6.259 6.002 6.227 789,765 -0.01(-0.13%)
Jul 12, 2019 6.090 6.267 6.066 6.235 618,133 +0.14(+2.38%)
Jul 11, 2019 6.243 6.245 6.018 6.090 708,110 -0.16(-2.57%)
Jul 10, 2019 6.291 6.380 6.211 6.251 382,391 -0.02(-0.26%)
Jul 09, 2019 6.251 6.303 6.138 6.267 538,490 -0.04(-0.64%)
Jul 08, 2019 6.332 6.380 6.283 6.307 591,787 -0.02(-0.38%)
Jul 05, 2019 6.187 6.356 6.147 6.332 411,301 +0.10(+1.55%)
Jul 03, 2019 6.340 6.404 6.235 6.235 389,922 -0.10(-1.52%)
Jul 02, 2019 6.235 6.332 6.171 6.332 533,249 +0.07(+1.16%)
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.