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, 2019 6.050 6.091 5.919 6.001 661,904 -0.14(-2.26%)
May 30, 2019 6.164 6.638 6.115 6.140 1,007,054 -0.01(-0.13%)
May 29, 2019 6.254 6.311 6.140 6.148 1,182,471 -0.16(-2.59%)
May 28, 2019 6.393 6.474 6.295 6.311 667,158 -0.08(-1.28%)
May 24, 2019 6.360 6.405 6.303 6.393 443,025 +0.06(+0.90%)
May 23, 2019 6.352 6.390 6.287 6.336 567,752 -0.07(-1.15%)
May 22, 2019 6.441 6.579 6.352 6.409 528,889 -0.04(-0.63%)
May 21, 2019 6.328 6.478 6.275 6.449 1,723,745 +0.17(+2.71%)
May 20, 2019 6.336 6.397 6.259 6.279 888,802 -0.13(-2.02%)
May 17, 2019 6.563 6.636 6.393 6.409 1,032,041 -0.23(-3.42%)
May 16, 2019 6.644 6.741 6.604 6.636 599,292 +0.00(+0.00%)
May 15, 2019 6.636 6.745 6.587 6.636 736,089 -0.07(-1.09%)
May 14, 2019 6.644 6.774 6.644 6.709 513,790 +0.06(+0.85%)
May 13, 2019 6.628 6.705 6.603 6.652 1,148,119 -0.14(-2.03%)
May 10, 2019 6.879 6.895 6.741 6.790 398,647 -0.14(-1.99%)
May 09, 2019 6.693 6.952 6.676 6.928 505,068 +0.15(+2.15%)
May 08, 2019 6.814 6.911 6.782 6.782 616,114 -0.06(-0.83%)
May 07, 2019 6.968 7.025 6.782 6.838 565,954 -0.22(-3.10%)
May 06, 2019 6.830 7.195 6.774 7.057 623,508 +0.11(+1.63%)
May 03, 2019 6.725 6.952 6.701 6.944 887,639 +0.29(+4.38%)
May 02, 2019 7.438 7.438 6.636 6.652 803,175 -0.51(-7.13%)
May 01, 2019 7.397 7.503 7.163 7.163 531,656 -0.24(-3.28%)
Apr 30, 2019 7.422 7.434 7.300 7.406 673,286 +0.02(+0.22%)
Apr 29, 2019 7.373 7.446 7.316 7.389 300,649 +0.09(+1.22%)
Apr 26, 2019 7.154 7.333 7.154 7.300 289,791 +0.15(+2.15%)
Apr 25, 2019 7.211 7.211 7.033 7.146 349,045 -0.11(-1.45%)
Apr 24, 2019 7.106 7.276 7.106 7.252 354,571 +0.11(+1.59%)
Apr 23, 2019 6.960 7.171 6.911 7.138 366,496 +0.20(+2.92%)
Apr 22, 2019 7.098 7.171 6.928 6.936 523,678 -0.22(-3.06%)
Apr 18, 2019 7.187 7.235 7.122 7.154 254,369 -0.06(-0.90%)
Apr 17, 2019 7.211 7.300 7.179 7.219 371,192 +0.05(+0.68%)
Apr 16, 2019 7.073 7.179 7.041 7.171 472,138 +0.12(+1.72%)
Apr 15, 2019 7.114 7.211 7.000 7.049 290,188 -0.07(-1.02%)
Apr 12, 2019 7.138 7.211 7.081 7.122 385,318 +0.02(+0.23%)
Apr 11, 2019 7.065 7.163 7.061 7.106 294,858 +0.04(+0.57%)
Apr 10, 2019 6.952 7.081 6.936 7.065 359,765 +0.15(+2.23%)
Apr 09, 2019 7.017 7.025 6.895 6.911 686,529 -0.15(-2.18%)
Apr 08, 2019 7.073 7.179 7.041 7.065 415,620 -0.02(-0.34%)
Apr 05, 2019 7.041 7.122 7.041 7.090 704,853 +0.05(+0.69%)
Apr 04, 2019 7.041 7.106 6.984 7.041 562,768 +0.01(+0.12%)
Apr 03, 2019 7.106 7.195 7.017 7.033 373,636 -0.02(-0.23%)
Apr 02, 2019 7.041 7.122 7.025 7.049 465,119 +0.00(+0.00%)
Apr 01, 2019 6.992 7.154 6.992 7.049 570,416 +0.11(+1.64%)
Mar 29, 2019 7.033 7.081 6.871 6.936 631,912 -0.05(-0.70%)
Mar 28, 2019 6.919 7.017 6.847 6.984 439,335 +0.08(+1.17%)
Mar 27, 2019 6.838 7.000 6.822 6.903 467,432 +0.04(+0.59%)
Mar 26, 2019 6.766 6.952 6.749 6.863 701,348 +0.14(+2.05%)
Mar 25, 2019 6.652 6.790 6.579 6.725 782,349 +0.06(+0.97%)
Mar 22, 2019 6.895 6.928 6.660 6.660 576,373 -0.29(-4.20%)
Mar 21, 2019 6.895 7.065 6.895 6.952 434,206 +0.02(+0.35%)
Mar 20, 2019 7.106 7.126 6.887 6.928 456,509 -0.19(-2.62%)
Mar 19, 2019 7.268 7.325 7.114 7.114 467,536 -0.13(-1.79%)
Mar 18, 2019 7.219 7.357 7.154 7.244 580,391 +0.03(+0.45%)
Mar 15, 2019 7.138 7.312 7.138 7.211 1,468,702 +0.08(+1.14%)
Mar 14, 2019 7.211 7.256 7.090 7.130 490,704 -0.09(-1.23%)
Mar 13, 2019 7.203 7.332 7.203 7.219 487,969 +0.02(+0.22%)
Mar 12, 2019 7.195 7.251 7.135 7.203 392,901 +0.02(+0.22%)
Mar 11, 2019 7.163 7.332 7.163 7.187 548,381 +0.04(+0.56%)
Mar 08, 2019 7.107 7.235 7.042 7.147 446,932 +0.02(+0.23%)
Mar 07, 2019 7.235 7.235 7.127 7.131 722,588 -0.11(-1.56%)
Mar 06, 2019 7.308 7.364 7.187 7.243 862,947 -0.10(-1.32%)
Mar 05, 2019 7.453 7.485 7.316 7.340 509,729 -0.12(-1.62%)
Mar 04, 2019 7.485 7.590 7.420 7.461 686,590 -0.04(-0.54%)
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.