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 +0.105 (+2.07%)
Official Closing 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 (%)
Jan 31, 2020 7.311 7.385 7.022 7.042 558,605 -0.32(-4.32%)
Jan 30, 2020 7.140 7.360 7.140 7.360 492,961 +0.15(+2.15%)
Jan 29, 2020 7.376 7.409 7.197 7.205 577,251 -0.15(-2.00%)
Jan 28, 2020 7.442 7.482 7.344 7.352 332,045 -0.07(-0.88%)
Jan 27, 2020 7.336 7.442 7.327 7.417 503,900 +0.01(+0.11%)
Jan 24, 2020 7.417 7.442 7.344 7.409 371,871 -0.01(-0.11%)
Jan 23, 2020 7.409 7.482 7.327 7.417 305,377 +0.00(+0.00%)
Jan 22, 2020 7.417 7.482 7.368 7.417 327,056 +0.00(+0.00%)
Jan 21, 2020 7.433 7.433 7.230 7.417 551,723 -0.04(-0.55%)
Jan 17, 2020 7.637 7.637 7.425 7.458 298,135 -0.11(-1.51%)
Jan 16, 2020 7.556 7.605 7.515 7.572 358,536 +0.07(+0.98%)
Jan 15, 2020 7.376 7.523 7.352 7.499 432,252 +0.09(+1.21%)
Jan 14, 2020 7.295 7.425 7.254 7.409 422,268 +0.07(+0.89%)
Jan 13, 2020 7.205 7.344 7.156 7.344 502,629 +0.15(+2.04%)
Jan 10, 2020 7.091 7.213 7.042 7.197 451,129 +0.11(+1.61%)
Jan 09, 2020 7.246 7.246 7.050 7.083 462,354 -0.12(-1.70%)
Jan 08, 2020 7.246 7.262 7.132 7.205 540,396 -0.02(-0.34%)
Jan 07, 2020 7.352 7.376 7.132 7.230 572,356 -0.17(-2.31%)
Jan 06, 2020 7.270 7.490 7.217 7.401 975,924 +0.07(+1.00%)
Jan 03, 2020 7.344 7.401 7.262 7.327 494,070 -0.10(-1.32%)
Jan 02, 2020 7.662 7.662 7.368 7.425 619,879 -0.20(-2.67%)
Dec 31, 2019 7.588 7.674 7.578 7.629 387,207 +0.02(+0.32%)
Dec 30, 2019 7.613 7.670 7.531 7.605 351,225 -0.01(-0.11%)
Dec 27, 2019 7.719 7.719 7.580 7.613 301,693 -0.04(-0.53%)
Dec 26, 2019 7.784 7.784 7.637 7.653 220,271 -0.10(-1.26%)
Dec 24, 2019 7.751 7.776 7.686 7.751 291,632 -0.02(-0.21%)
Dec 23, 2019 7.882 7.914 7.735 7.768 336,408 -0.08(-1.04%)
Dec 20, 2019 7.784 7.874 7.759 7.849 1,062,245 +0.06(+0.73%)
Dec 19, 2019 7.890 7.890 7.735 7.792 472,959 -0.10(-1.24%)
Dec 18, 2019 7.857 7.906 7.808 7.890 556,083 +0.07(+0.94%)
Dec 17, 2019 7.800 7.825 7.727 7.816 550,156 +0.02(+0.21%)
Dec 16, 2019 7.825 7.906 7.784 7.800 627,101 +0.00(+0.00%)
Dec 13, 2019 7.759 7.825 7.613 7.800 764,846 +0.06(+0.74%)
Dec 12, 2019 7.694 7.743 7.645 7.743 530,267 +0.02(+0.21%)
Dec 11, 2019 7.539 7.727 7.466 7.727 681,227 +0.24(+3.16%)
Dec 10, 2019 7.539 7.572 7.474 7.490 675,242 -0.05(-0.65%)
Dec 09, 2019 7.556 7.588 7.499 7.539 462,330 -0.02(-0.32%)
Dec 06, 2019 7.474 7.711 7.474 7.564 560,077 +0.17(+2.32%)
Dec 05, 2019 7.311 7.433 7.299 7.393 1,019,805 +0.07(+1.00%)
Dec 04, 2019 7.246 7.433 7.221 7.319 564,858 +0.12(+1.70%)
Dec 03, 2019 7.279 7.327 7.128 7.197 687,070 -0.14(-1.89%)
Dec 02, 2019 7.458 7.486 7.303 7.336 775,574 -0.12(-1.64%)
Nov 29, 2019 7.442 7.539 7.393 7.458 176,550 -0.05(-0.65%)
Nov 27, 2019 7.474 7.556 7.446 7.507 336,414 +0.05(+0.71%)
Nov 26, 2019 7.527 7.608 7.429 7.454 620,372 -0.10(-1.29%)
Nov 25, 2019 7.413 7.664 7.405 7.551 719,084 +0.19(+2.53%)
Nov 22, 2019 7.478 7.551 7.365 7.365 427,275 -0.08(-1.09%)
Nov 21, 2019 7.688 7.745 7.446 7.446 705,403 -0.23(-3.06%)
Nov 20, 2019 7.624 7.753 7.624 7.680 901,403 +0.00(+0.00%)
Nov 19, 2019 7.624 7.721 7.616 7.680 709,221 +0.07(+0.96%)
Nov 18, 2019 7.591 7.664 7.559 7.608 500,567 +0.02(+0.32%)
Nov 15, 2019 7.648 7.693 7.551 7.583 454,212 -0.02(-0.21%)
Nov 14, 2019 7.543 7.656 7.535 7.599 443,544 +0.06(+0.86%)
Nov 13, 2019 7.527 7.608 7.454 7.535 1,009,658 -0.04(-0.53%)
Nov 12, 2019 7.608 7.672 7.567 7.575 486,368 +0.00(+0.00%)
Nov 11, 2019 7.486 7.599 7.486 7.575 367,485 +0.03(+0.43%)
Nov 08, 2019 7.519 7.593 7.486 7.543 480,159 -0.02(-0.21%)
Nov 07, 2019 7.648 7.705 7.543 7.559 446,472 -0.01(-0.11%)
Nov 06, 2019 7.656 7.705 7.543 7.567 555,812 -0.09(-1.16%)
Nov 05, 2019 7.697 7.777 7.559 7.656 617,300 +0.04(+0.53%)
Nov 04, 2019 7.486 7.688 7.486 7.616 1,068,522 +0.18(+2.39%)
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.