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

Acco Brands Corp (NY: ACCO )

5.160 -0.010 (-0.19%)
Streaming Delayed Price Updated: 2:24 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 (%)
Sep 30, 2019 8.028 8.109 7.923 7.988 640,392 -0.04(-0.50%)
Sep 27, 2019 7.980 8.101 7.956 8.028 445,439 +0.08(+1.02%)
Sep 26, 2019 7.964 8.032 7.846 7.947 347,742 -0.04(-0.51%)
Sep 25, 2019 7.818 8.036 7.818 7.988 510,142 +0.19(+2.39%)
Sep 24, 2019 7.907 8.004 7.794 7.802 702,181 -0.11(-1.43%)
Sep 23, 2019 7.794 7.947 7.769 7.915 781,731 +0.12(+1.56%)
Sep 20, 2019 7.826 7.867 7.729 7.794 1,732,455 +0.04(+0.52%)
Sep 19, 2019 7.826 7.842 7.713 7.753 761,390 +0.01(+0.10%)
Sep 18, 2019 7.850 7.875 7.664 7.745 676,532 -0.11(-1.44%)
Sep 17, 2019 7.858 7.915 7.794 7.858 620,858 -0.07(-0.92%)
Sep 16, 2019 8.077 8.077 7.883 7.931 533,206 -0.19(-2.29%)
Sep 13, 2019 8.223 8.274 8.049 8.117 663,401 -0.03(-0.40%)
Sep 12, 2019 8.126 8.190 7.980 8.150 599,975 +0.04(+0.50%)
Sep 11, 2019 8.045 8.109 7.907 8.109 530,591 +0.12(+1.52%)
Sep 10, 2019 7.729 8.085 7.656 7.988 906,223 +0.27(+3.46%)
Sep 09, 2019 7.551 7.721 7.531 7.721 806,121 +0.19(+2.47%)
Sep 06, 2019 7.519 7.583 7.446 7.535 492,763 +0.02(+0.22%)
Sep 05, 2019 7.567 7.652 7.466 7.519 730,751 +0.08(+1.09%)
Sep 04, 2019 7.381 7.514 7.332 7.438 596,058 +0.15(+2.11%)
Sep 03, 2019 7.438 7.478 7.284 7.284 632,283 -0.22(-2.91%)
Aug 30, 2019 7.527 7.632 7.470 7.502 581,603 +0.00(+0.00%)
Aug 29, 2019 7.583 7.656 7.502 7.502 634,648 +0.00(+0.00%)
Aug 28, 2019 7.308 7.608 7.261 7.502 772,559 +0.19(+2.66%)
Aug 27, 2019 7.616 7.656 7.308 7.308 748,615 -0.24(-3.22%)
Aug 26, 2019 7.842 7.842 7.543 7.551 705,786 -0.16(-2.10%)
Aug 23, 2019 7.899 8.020 7.713 7.713 905,952 -0.25(-3.15%)
Aug 22, 2019 7.850 8.004 7.830 7.964 953,365 +0.15(+1.86%)
Aug 21, 2019 7.778 7.874 7.754 7.818 778,727 +0.12(+1.57%)
Aug 20, 2019 7.681 7.741 7.641 7.697 570,513 +0.01(+0.10%)
Aug 19, 2019 7.794 7.890 7.661 7.689 724,019 +0.01(+0.10%)
Aug 16, 2019 7.625 7.746 7.617 7.681 672,246 +0.08(+1.06%)
Aug 15, 2019 7.577 7.673 7.528 7.601 685,508 +0.05(+0.64%)
Aug 14, 2019 7.569 7.649 7.480 7.553 726,357 -0.14(-1.78%)
Aug 13, 2019 7.536 7.798 7.536 7.689 533,704 +0.12(+1.59%)
Aug 12, 2019 7.496 7.593 7.392 7.569 471,818 +0.04(+0.53%)
Aug 09, 2019 7.641 7.681 7.392 7.528 1,102,052 -0.18(-2.30%)
Aug 08, 2019 7.593 7.746 7.528 7.705 809,550 +0.20(+2.68%)
Aug 07, 2019 7.689 7.689 7.396 7.504 1,086,028 -0.19(-2.41%)
Aug 06, 2019 7.729 7.794 7.577 7.689 776,316 +0.02(+0.21%)
Aug 05, 2019 7.593 7.713 7.416 7.673 924,867 -0.08(-1.04%)
Aug 02, 2019 7.794 7.802 7.545 7.754 805,651 -0.06(-0.82%)
Aug 01, 2019 7.866 8.083 7.762 7.818 1,510,716 -0.05(-0.61%)
Jul 31, 2019 7.158 7.890 7.033 7.866 3,127,665 +1.32(+20.15%)
Jul 30, 2019 6.515 6.648 6.507 6.547 708,836 -0.02(-0.25%)
Jul 29, 2019 6.507 6.611 6.459 6.563 580,648 +0.02(+0.37%)
Jul 26, 2019 6.507 6.603 6.451 6.539 594,043 +0.07(+1.12%)
Jul 25, 2019 6.611 6.652 6.451 6.467 596,045 -0.16(-2.43%)
Jul 24, 2019 6.394 6.644 6.394 6.628 500,517 +0.20(+3.13%)
Jul 23, 2019 6.314 6.474 6.309 6.426 596,398 +0.13(+2.04%)
Jul 22, 2019 6.330 6.382 6.233 6.298 516,109 -0.03(-0.51%)
Jul 19, 2019 6.322 6.402 6.306 6.330 465,736 -0.01(-0.13%)
Jul 18, 2019 6.153 6.378 6.129 6.338 430,096 +0.17(+2.74%)
Jul 17, 2019 6.233 6.274 6.145 6.169 981,180 -0.10(-1.54%)
Jul 16, 2019 6.209 6.338 6.209 6.266 503,858 +0.04(+0.65%)
Jul 15, 2019 6.242 6.258 6.000 6.225 789,962 -0.01(-0.13%)
Jul 12, 2019 6.089 6.266 6.065 6.233 618,287 +0.14(+2.38%)
Jul 11, 2019 6.242 6.244 6.016 6.089 708,287 -0.16(-2.57%)
Jul 10, 2019 6.290 6.378 6.209 6.250 382,486 -0.02(-0.26%)
Jul 09, 2019 6.250 6.302 6.137 6.266 538,625 -0.04(-0.64%)
Jul 08, 2019 6.330 6.378 6.282 6.306 591,935 -0.02(-0.38%)
Jul 05, 2019 6.185 6.354 6.145 6.330 411,404 +0.10(+1.55%)
Jul 03, 2019 6.338 6.402 6.233 6.233 390,019 -0.10(-1.52%)
Jul 02, 2019 6.233 6.330 6.169 6.330 533,382 +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.