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 (%)
May 31, 2018 10.49 10.53 10.25 10.25 496,303 -0.19(-1.83%)
May 30, 2018 10.36 10.60 10.29 10.44 488,407 +0.16(+1.54%)
May 29, 2018 10.13 10.32 10.09 10.29 459,291 +0.08(+0.78%)
May 25, 2018 10.21 10.21 10.21 0 +0.00(+0.00%)
May 24, 2018 10.13 10.25 10.03 10.21 644,170 +0.04(+0.39%)
May 23, 2018 9.969 10.19 9.929 10.17 453,799 +0.16(+1.58%)
May 22, 2018 10.09 10.25 10.01 10.01 737,051 -0.08(-0.79%)
May 21, 2018 9.890 10.09 9.850 10.09 748,973 +0.20(+2.00%)
May 18, 2018 9.969 9.969 9.791 9.890 409,621 -0.04(-0.40%)
May 17, 2018 9.771 10.05 9.731 9.929 531,744 +0.16(+1.62%)
May 16, 2018 9.494 9.811 9.455 9.771 723,842 +0.32(+3.35%)
May 15, 2018 9.257 9.534 9.221 9.455 814,102 +0.12(+1.27%)
May 14, 2018 9.494 9.494 9.296 9.336 630,338 -0.12(-1.26%)
May 11, 2018 9.375 9.494 9.375 9.455 461,098 +0.08(+0.84%)
May 10, 2018 9.455 9.494 9.375 9.375 541,838 -0.04(-0.42%)
May 09, 2018 9.415 9.455 9.296 9.415 639,773 +0.00(+0.00%)
May 08, 2018 9.217 9.455 9.138 9.415 727,218 +0.20(+2.15%)
May 07, 2018 9.455 9.573 9.178 9.217 795,710 -0.12(-1.27%)
May 04, 2018 9.336 9.534 9.296 9.336 761,987 -0.08(-0.84%)
May 03, 2018 9.455 9.573 9.375 9.415 707,441 +0.04(+0.42%)
May 02, 2018 9.178 9.494 9.138 9.375 716,467 +0.20(+2.16%)
May 01, 2018 9.731 9.731 8.901 9.178 1,092,484 -0.36(-3.73%)
Apr 30, 2018 9.771 9.875 9.534 9.534 698,015 -0.28(-2.82%)
Apr 27, 2018 9.890 9.929 9.731 9.811 642,920 -0.08(-0.80%)
Apr 26, 2018 10.01 10.05 9.850 9.890 513,501 -0.12(-1.19%)
Apr 25, 2018 10.09 10.17 9.989 10.01 510,516 -0.08(-0.79%)
Apr 24, 2018 10.21 10.29 10.01 10.09 668,305 -0.04(-0.39%)
Apr 23, 2018 10.13 10.29 10.09 10.13 354,211 +0.00(+0.00%)
Apr 20, 2018 10.32 10.38 10.03 10.13 608,412 -0.24(-2.29%)
Apr 19, 2018 10.52 10.52 10.27 10.36 740,402 -0.12(-1.13%)
Apr 18, 2018 10.64 10.70 10.44 10.48 502,128 -0.12(-1.12%)
Apr 17, 2018 10.48 10.60 10.38 10.60 505,574 +0.20(+1.90%)
Apr 16, 2018 10.25 10.44 10.21 10.40 411,871 +0.20(+1.94%)
Apr 13, 2018 10.40 10.40 10.21 10.21 422,343 -0.08(-0.77%)
Apr 12, 2018 10.32 10.44 10.29 10.29 500,335 -0.04(-0.38%)
Apr 11, 2018 10.21 10.36 10.17 10.32 499,432 +0.12(+1.16%)
Apr 10, 2018 10.09 10.29 10.01 10.21 572,838 +0.24(+2.38%)
Apr 09, 2018 10.29 10.29 9.890 9.969 528,129 -0.20(-1.95%)
Apr 06, 2018 10.21 10.38 10.09 10.17 451,527 -0.16(-1.53%)
Apr 05, 2018 10.25 10.40 10.17 10.32 788,617 +0.12(+1.16%)
Apr 04, 2018 9.811 10.29 9.811 10.21 1,540,899 +0.24(+2.38%)
Apr 03, 2018 9.890 10.05 9.830 9.969 836,487 +0.20(+2.02%)
Apr 02, 2018 9.890 9.969 9.751 9.771 753,977 -0.16(-1.59%)
Mar 29, 2018 9.929 9.929 9.929 0 +0.08(+0.80%)
Mar 28, 2018 9.692 9.909 9.652 9.850 582,872 +0.20(+2.05%)
Mar 27, 2018 9.850 9.929 9.633 9.652 924,027 -0.20(-2.01%)
Mar 26, 2018 9.731 9.909 9.652 9.850 642,769 +0.28(+2.89%)
Mar 23, 2018 9.969 9.969 9.573 9.573 564,809 -0.28(-2.81%)
Mar 22, 2018 10.09 10.13 9.850 9.850 690,632 -0.28(-2.73%)
Mar 21, 2018 10.40 10.44 10.13 10.13 470,933 -0.28(-2.66%)
Mar 20, 2018 10.44 10.48 10.29 10.40 352,192 -0.08(-0.76%)
Mar 19, 2018 10.52 10.54 10.34 10.48 600,434 -0.04(-0.38%)
Mar 16, 2018 10.40 10.58 10.40 10.52 870,400 +0.08(+0.76%)
Mar 15, 2018 10.40 10.47 10.32 10.44 489,193 +0.00(+0.00%)
Mar 14, 2018 10.48 10.48 10.32 10.44 694,484 +0.08(+0.76%)
Mar 13, 2018 10.44 10.52 10.32 10.36 1,260,101 -0.04(-0.38%)
Mar 12, 2018 10.56 10.21 10.40 962,841 +0.20(+1.94%)
Mar 09, 2018 10.05 10.40 10.05 10.21 860,497 -0.12(-1.15%)
Mar 08, 2018 10.32 10.44 10.19 10.32 626,755 +0.08(+0.77%)
Mar 07, 2018 10.34 9.929 10.25 773,487 +0.16(+1.57%)
Mar 06, 2018 10.05 10.13 9.771 10.09 733,821 +0.08(+0.79%)
Mar 05, 2018 9.929 10.17 9.850 10.01 662,769 -0.04(-0.39%)
Mar 02, 2018 9.731 10.17 9.731 10.05 678,814 +0.24(+2.42%)
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.