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 (%)
Oct 31, 2019 7.367 7.597 7.342 7.515 1,400,623 +0.19(+2.58%)
Oct 30, 2019 7.958 7.975 7.219 7.326 1,666,974 -0.93(-11.24%)
Oct 29, 2019 8.213 8.324 8.106 8.254 1,016,859 +0.00(+0.00%)
Oct 28, 2019 8.254 8.418 8.238 8.254 908,060 +0.02(+0.20%)
Oct 25, 2019 8.238 8.427 8.213 8.238 643,615 +0.00(+0.00%)
Oct 24, 2019 8.287 8.336 8.172 8.238 660,761 -0.05(-0.59%)
Oct 23, 2019 8.082 8.312 8.040 8.287 943,524 +0.20(+2.44%)
Oct 22, 2019 8.114 8.180 8.016 8.090 824,772 -0.06(-0.71%)
Oct 21, 2019 8.123 8.213 8.069 8.147 855,627 +0.11(+1.33%)
Oct 18, 2019 8.008 8.073 7.991 8.040 461,708 +0.04(+0.51%)
Oct 17, 2019 7.917 8.016 7.884 7.999 612,647 +0.12(+1.56%)
Oct 16, 2019 7.811 7.917 7.786 7.876 431,708 +0.03(+0.42%)
Oct 15, 2019 7.917 7.979 7.827 7.843 295,008 -0.07(-0.93%)
Oct 14, 2019 7.967 7.986 7.868 7.917 371,984 -0.09(-1.13%)
Oct 11, 2019 8.032 8.123 7.991 8.008 509,316 +0.10(+1.25%)
Oct 10, 2019 7.901 7.971 7.884 7.909 450,073 +0.03(+0.42%)
Oct 09, 2019 7.852 7.905 7.819 7.876 398,050 +0.08(+1.05%)
Oct 08, 2019 7.769 7.835 7.704 7.794 506,240 -0.07(-0.94%)
Oct 07, 2019 7.876 7.934 7.769 7.868 652,256 -0.08(-1.03%)
Oct 04, 2019 7.753 7.958 7.753 7.950 490,078 +0.17(+2.22%)
Oct 03, 2019 7.811 7.843 7.630 7.778 391,870 -0.10(-1.25%)
Oct 02, 2019 7.876 7.893 7.704 7.876 764,132 -0.06(-0.72%)
Oct 01, 2019 8.139 8.279 7.934 7.934 613,307 -0.17(-2.13%)
Sep 30, 2019 8.147 8.229 8.040 8.106 631,047 -0.04(-0.50%)
Sep 27, 2019 8.098 8.221 8.073 8.147 438,939 +0.08(+1.02%)
Sep 26, 2019 8.082 8.151 7.962 8.065 342,668 -0.04(-0.51%)
Sep 25, 2019 7.934 8.155 7.934 8.106 502,698 +0.19(+2.39%)
Sep 24, 2019 8.024 8.123 7.909 7.917 691,935 -0.11(-1.43%)
Sep 23, 2019 7.909 8.065 7.884 8.032 770,324 +0.12(+1.56%)
Sep 20, 2019 7.942 7.983 7.843 7.909 1,707,176 +0.04(+0.52%)
Sep 19, 2019 7.942 7.958 7.827 7.868 750,281 +0.01(+0.10%)
Sep 18, 2019 7.967 7.991 7.778 7.860 666,660 -0.11(-1.44%)
Sep 17, 2019 7.975 8.032 7.909 7.975 611,798 -0.07(-0.92%)
Sep 16, 2019 8.197 8.197 7.999 8.049 525,425 -0.19(-2.29%)
Sep 13, 2019 8.344 8.396 8.168 8.238 653,721 -0.03(-0.40%)
Sep 12, 2019 8.246 8.312 8.098 8.270 591,220 +0.04(+0.50%)
Sep 11, 2019 8.164 8.229 8.024 8.229 522,849 +0.12(+1.52%)
Sep 10, 2019 7.843 8.205 7.769 8.106 893,000 +0.27(+3.46%)
Sep 09, 2019 7.663 7.835 7.642 7.835 794,358 +0.19(+2.47%)
Sep 06, 2019 7.630 7.696 7.556 7.646 485,573 +0.02(+0.22%)
Sep 05, 2019 7.679 7.765 7.576 7.630 720,088 +0.08(+1.09%)
Sep 04, 2019 7.490 7.626 7.441 7.548 587,360 +0.16(+2.11%)
Sep 03, 2019 7.548 7.589 7.392 7.392 623,057 -0.22(-2.91%)
Aug 30, 2019 7.638 7.745 7.581 7.613 573,117 +0.00(+0.00%)
Aug 29, 2019 7.696 7.769 7.613 7.613 625,388 +0.00(+0.00%)
Aug 28, 2019 7.416 7.720 7.369 7.613 761,286 +0.20(+2.66%)
Aug 27, 2019 7.728 7.769 7.416 7.416 737,692 -0.25(-3.22%)
Aug 26, 2019 7.958 7.958 7.654 7.663 695,488 -0.16(-2.10%)
Aug 23, 2019 8.016 8.139 7.827 7.827 892,733 -0.25(-3.15%)
Aug 22, 2019 7.967 8.123 7.946 8.082 939,454 +0.15(+1.86%)
Aug 21, 2019 7.893 7.991 7.868 7.934 767,364 +0.12(+1.57%)
Aug 20, 2019 7.795 7.855 7.754 7.811 562,188 +0.01(+0.10%)
Aug 19, 2019 7.909 8.007 7.775 7.803 713,455 +0.01(+0.10%)
Aug 16, 2019 7.738 7.860 7.730 7.795 662,437 +0.08(+1.06%)
Aug 15, 2019 7.689 7.787 7.640 7.713 675,506 +0.05(+0.64%)
Aug 14, 2019 7.681 7.762 7.591 7.664 715,758 -0.14(-1.78%)
Aug 13, 2019 7.648 7.914 7.648 7.803 525,916 +0.12(+1.59%)
Aug 12, 2019 7.607 7.705 7.501 7.681 464,933 +0.04(+0.53%)
Aug 09, 2019 7.754 7.795 7.501 7.640 1,085,971 -0.18(-2.30%)
Aug 08, 2019 7.705 7.860 7.640 7.819 797,738 +0.20(+2.68%)
Aug 07, 2019 7.803 7.803 7.505 7.615 1,070,181 -0.19(-2.41%)
Aug 06, 2019 7.844 7.909 7.689 7.803 764,988 +0.02(+0.21%)
Aug 05, 2019 7.705 7.828 7.526 7.787 911,371 -0.08(-1.04%)
Aug 02, 2019 7.909 7.917 7.656 7.868 793,896 -0.07(-0.82%)
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.