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 (%)
Jul 31, 2020 5.678 5.770 5.394 5.444 528,609 -0.32(-5.51%)
Jul 30, 2020 5.837 5.870 5.653 5.762 596,962 -0.08(-1.29%)
Jul 29, 2020 6.012 6.321 5.720 5.837 878,449 +0.14(+2.49%)
Jul 28, 2020 5.686 5.854 5.611 5.695 607,616 -0.03(-0.58%)
Jul 27, 2020 5.620 5.770 5.528 5.728 295,581 +0.10(+1.78%)
Jul 24, 2020 5.870 5.920 5.628 5.628 694,233 -0.22(-3.71%)
Jul 23, 2020 5.695 5.904 5.695 5.845 580,436 +0.12(+2.04%)
Jul 22, 2020 5.469 5.787 5.444 5.728 1,013,381 +0.18(+3.31%)
Jul 21, 2020 5.545 5.653 5.511 5.545 589,001 +0.08(+1.53%)
Jul 20, 2020 5.628 5.628 5.369 5.461 705,203 -0.11(-1.95%)
Jul 17, 2020 5.737 5.778 5.511 5.570 720,580 -0.16(-2.77%)
Jul 16, 2020 5.653 5.745 5.611 5.728 727,789 +0.03(+0.44%)
Jul 15, 2020 5.561 5.812 5.561 5.703 592,496 +0.23(+4.27%)
Jul 14, 2020 5.386 5.503 5.269 5.469 412,326 +0.10(+1.87%)
Jul 13, 2020 5.394 5.545 5.286 5.369 529,227 +0.04(+0.78%)
Jul 10, 2020 5.135 5.407 5.135 5.327 533,998 +0.18(+3.57%)
Jul 09, 2020 5.352 5.352 5.060 5.144 633,904 -0.23(-4.20%)
Jul 08, 2020 5.361 5.419 5.236 5.369 442,751 -0.03(-0.62%)
Jul 07, 2020 5.503 5.536 5.386 5.403 375,929 -0.20(-3.58%)
Jul 06, 2020 5.586 5.691 5.453 5.603 860,104 +0.15(+2.76%)
Jul 02, 2020 5.586 5.703 5.352 5.453 708,964 -0.01(-0.15%)
Jul 01, 2020 5.929 5.954 5.444 5.461 824,501 -0.47(-7.89%)
Jun 30, 2020 5.803 5.954 5.691 5.929 945,210 +0.14(+2.45%)
Jun 29, 2020 5.595 5.787 5.519 5.787 561,431 +0.29(+5.32%)
Jun 26, 2020 5.336 5.519 5.236 5.494 1,483,435 +0.14(+2.65%)
Jun 25, 2020 5.194 5.373 5.077 5.352 1,022,333 +0.11(+2.07%)
Jun 24, 2020 5.428 5.428 5.202 5.244 1,053,445 -0.29(-5.28%)
Jun 23, 2020 5.369 5.595 5.286 5.536 762,460 +0.26(+4.91%)
Jun 22, 2020 5.302 5.336 5.152 5.277 785,420 -0.12(-2.17%)
Jun 19, 2020 5.586 5.670 5.369 5.394 1,148,593 -0.12(-2.12%)
Jun 18, 2020 5.545 5.695 5.478 5.511 368,514 -0.13(-2.37%)
Jun 17, 2020 5.795 5.812 5.603 5.645 442,320 -0.15(-2.59%)
Jun 16, 2020 5.887 5.895 5.620 5.795 690,381 +0.22(+3.89%)
Jun 15, 2020 5.219 5.666 5.211 5.578 399,777 +0.10(+1.83%)
Jun 12, 2020 5.778 5.912 5.319 5.478 640,822 -0.03(-0.61%)
Jun 11, 2020 5.436 5.553 5.311 5.511 1,047,847 -0.25(-4.35%)
Jun 10, 2020 6.054 6.054 5.745 5.762 495,786 -0.33(-5.48%)
Jun 09, 2020 6.188 6.196 5.904 6.096 632,869 -0.23(-3.69%)
Jun 08, 2020 6.096 6.375 6.096 6.329 757,858 +0.34(+5.72%)
Jun 05, 2020 5.803 6.158 5.803 5.987 955,903 +0.25(+4.37%)
Jun 04, 2020 5.686 5.803 5.553 5.737 562,377 -0.02(-0.29%)
Jun 03, 2020 5.511 5.828 5.394 5.753 508,270 +0.38(+6.99%)
Jun 02, 2020 5.302 5.461 5.252 5.378 476,701 +0.21(+4.04%)
Jun 01, 2020 5.211 5.319 5.085 5.169 688,226 +0.00(+0.00%)
May 29, 2020 5.194 5.302 5.085 5.169 637,947 -0.13(-2.37%)
May 28, 2020 5.670 5.670 5.244 5.294 601,020 -0.24(-4.37%)
May 27, 2020 5.261 5.595 5.261 5.536 1,608,919 +0.45(+8.87%)
May 26, 2020 5.269 5.294 5.077 5.085 865,054 +0.04(+0.74%)
May 22, 2020 4.998 5.056 4.849 5.048 544,582 +0.12(+2.35%)
May 21, 2020 4.965 5.056 4.907 4.932 575,948 -0.07(-1.32%)
May 20, 2020 5.006 5.126 4.907 4.998 597,655 +0.12(+2.37%)
May 19, 2020 5.089 5.176 4.882 4.882 559,852 -0.22(-4.37%)
May 18, 2020 4.866 5.114 4.866 5.106 695,316 +0.48(+10.36%)
May 15, 2020 4.602 4.676 4.469 4.626 582,711 +0.03(+0.72%)
May 14, 2020 4.420 4.684 4.317 4.593 737,068 +0.08(+1.83%)
May 13, 2020 4.659 4.709 4.445 4.511 982,739 -0.25(-5.21%)
May 12, 2020 4.973 5.048 4.759 4.759 860,669 -0.23(-4.64%)
May 11, 2020 5.196 5.263 4.866 4.990 1,042,900 -0.28(-5.33%)
May 08, 2020 5.097 5.337 4.990 5.271 1,247,491 +0.30(+5.98%)
May 07, 2020 4.982 5.139 4.841 4.973 907,294 +0.09(+1.86%)
May 06, 2020 5.106 5.238 4.845 4.882 969,898 -0.32(-6.19%)
May 05, 2020 5.163 5.395 4.812 5.205 1,713,940 -0.31(-5.55%)
May 04, 2020 5.783 5.833 5.436 5.510 877,105 -0.36(-6.19%)
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.