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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 31, 2018 6.274 6.447 5.998 6.353 1,844,295 +0.09(+1.51%)
Oct 30, 2018 6.707 6.817 5.817 6.258 3,854,773 -1.59(-20.26%)
Oct 29, 2018 8.006 8.108 7.738 7.848 906,781 -0.07(-0.89%)
Oct 26, 2018 7.927 8.029 7.833 7.919 636,310 -0.06(-0.79%)
Oct 25, 2018 7.864 8.053 7.817 7.982 782,051 +0.18(+2.32%)
Oct 24, 2018 7.896 8.037 7.801 7.801 1,206,760 -0.11(-1.39%)
Oct 23, 2018 7.872 7.982 7.549 7.911 1,085,934 -0.06(-0.79%)
Oct 22, 2018 7.966 8.155 7.966 7.974 367,016 +0.03(+0.40%)
Oct 19, 2018 7.935 8.053 7.880 7.943 491,492 +0.02(+0.20%)
Oct 18, 2018 8.069 8.108 7.833 7.927 685,649 -0.18(-2.23%)
Oct 17, 2018 8.163 8.191 8.077 8.108 488,102 -0.10(-1.25%)
Oct 16, 2018 8.077 8.218 7.966 8.210 627,085 +0.17(+2.05%)
Oct 15, 2018 7.990 8.116 7.990 8.045 535,936 +0.02(+0.20%)
Oct 12, 2018 8.289 8.321 7.974 8.029 549,547 -0.12(-1.45%)
Oct 11, 2018 8.226 8.332 8.140 8.147 618,871 -0.14(-1.71%)
Oct 10, 2018 8.486 8.529 8.289 8.289 591,570 -0.20(-2.32%)
Oct 09, 2018 8.557 8.659 8.478 8.486 655,270 -0.12(-1.37%)
Oct 08, 2018 8.470 8.643 8.423 8.604 608,711 +0.15(+1.77%)
Oct 05, 2018 8.573 8.573 8.368 8.454 574,572 -0.09(-1.01%)
Oct 04, 2018 8.746 8.761 8.502 8.541 459,434 -0.23(-2.60%)
Oct 03, 2018 8.801 8.872 8.659 8.769 492,472 +0.02(+0.18%)
Oct 02, 2018 8.761 8.840 8.722 8.754 634,785 -0.02(-0.18%)
Oct 01, 2018 8.895 8.943 8.746 8.769 722,042 -0.13(-1.42%)
Sep 28, 2018 8.974 9.092 8.777 8.895 686,997 -0.12(-1.31%)
Sep 27, 2018 9.092 9.131 9.013 9.013 530,526 -0.04(-0.43%)
Sep 26, 2018 9.171 9.171 9.053 9.053 481,022 -0.08(-0.86%)
Sep 25, 2018 9.092 9.210 9.092 9.131 543,645 +0.04(+0.43%)
Sep 24, 2018 9.368 9.368 9.053 9.092 786,004 -0.31(-3.35%)
Sep 21, 2018 9.446 9.545 9.328 9.407 1,744,551 -0.04(-0.42%)
Sep 20, 2018 9.486 9.564 9.427 9.446 420,201 +0.00(+0.00%)
Sep 19, 2018 9.446 9.564 9.368 9.446 569,436 +0.00(+0.00%)
Sep 18, 2018 9.446 9.564 9.427 9.446 618,829 +0.00(+0.00%)
Sep 17, 2018 9.564 9.643 9.407 9.446 383,379 -0.12(-1.23%)
Sep 14, 2018 9.525 9.761 9.486 9.564 411,334 +0.00(+0.00%)
Sep 13, 2018 9.564 9.623 9.466 9.564 294,613 +0.08(+0.83%)
Sep 12, 2018 9.407 9.623 9.407 9.486 401,765 +0.08(+0.84%)
Sep 11, 2018 9.525 9.623 9.407 9.407 453,710 -0.12(-1.24%)
Sep 10, 2018 9.486 9.623 9.486 9.525 373,131 +0.04(+0.41%)
Sep 07, 2018 9.368 9.564 9.328 9.486 488,824 +0.04(+0.42%)
Sep 06, 2018 9.525 9.702 9.407 9.446 540,619 -0.04(-0.41%)
Sep 05, 2018 9.564 9.682 9.446 9.486 611,967 -0.12(-1.23%)
Sep 04, 2018 9.761 9.761 9.486 9.604 410,160 -0.16(-1.61%)
Aug 31, 2018 9.761 9.761 9.761 0 +0.08(+0.81%)
Aug 30, 2018 9.682 9.879 9.643 9.682 432,471 -0.03(-0.32%)
Aug 29, 2018 9.714 9.851 9.714 9.714 598,298 -0.04(-0.40%)
Aug 28, 2018 9.792 9.871 9.714 9.753 398,350 -0.04(-0.40%)
Aug 27, 2018 9.792 9.871 9.714 9.792 497,348 +0.04(+0.40%)
Aug 24, 2018 9.831 9.890 9.734 9.753 427,631 -0.04(-0.40%)
Aug 23, 2018 9.714 9.890 9.675 9.792 558,810 +0.08(+0.81%)
Aug 22, 2018 9.675 9.753 9.557 9.714 491,206 +0.00(+0.00%)
Aug 21, 2018 9.596 9.871 9.596 9.714 472,693 +0.12(+1.22%)
Aug 20, 2018 9.479 9.675 9.440 9.596 475,249 +0.16(+1.66%)
Aug 17, 2018 9.283 9.518 9.283 9.440 764,375 +0.16(+1.69%)
Aug 16, 2018 9.244 9.397 9.205 9.283 760,621 +0.04(+0.42%)
Aug 15, 2018 9.596 9.675 9.205 9.244 513,843 -0.35(-3.67%)
Aug 14, 2018 9.675 9.773 9.596 9.596 315,026 -0.08(-0.81%)
Aug 13, 2018 9.871 10.03 9.557 9.675 746,980 -0.16(-1.59%)
Aug 10, 2018 10.14 10.14 9.753 9.831 701,315 -0.35(-3.46%)
Aug 09, 2018 10.18 10.30 10.14 10.18 625,868 +0.00(+0.00%)
Aug 08, 2018 10.30 10.34 10.18 10.18 796,707 -0.16(-1.52%)
Aug 07, 2018 10.22 10.46 10.18 10.34 874,552 +0.20(+1.93%)
Aug 06, 2018 9.949 10.22 9.949 10.14 677,941 +0.12(+1.17%)
Aug 03, 2018 9.949 10.20 9.910 10.03 899,174 +0.08(+0.79%)
Aug 02, 2018 9.949 10.09 9.871 9.949 895,024 +0.00(+0.00%)
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.