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

Acco Brands Corp (NY: ACCO )

4.820 -0.100 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 7.369 7.599 7.344 7.517 1,400,273 +0.19(+2.58%)
Oct 30, 2019 7.960 7.977 7.221 7.328 1,666,557 -0.93(-11.24%)
Oct 29, 2019 8.215 8.326 8.108 8.256 1,016,605 +0.00(+0.00%)
Oct 28, 2019 8.256 8.420 8.240 8.256 907,833 +0.02(+0.20%)
Oct 25, 2019 8.240 8.429 8.215 8.240 643,454 +0.00(+0.00%)
Oct 24, 2019 8.289 8.338 8.174 8.240 660,596 -0.05(-0.59%)
Oct 23, 2019 8.084 8.314 8.043 8.289 943,288 +0.20(+2.44%)
Oct 22, 2019 8.116 8.182 8.018 8.092 824,566 -0.06(-0.71%)
Oct 21, 2019 8.125 8.215 8.071 8.149 855,413 +0.11(+1.33%)
Oct 18, 2019 8.010 8.075 7.993 8.043 461,593 +0.04(+0.51%)
Oct 17, 2019 7.919 8.018 7.886 8.001 612,494 +0.12(+1.56%)
Oct 16, 2019 7.812 7.919 7.788 7.878 431,600 +0.03(+0.42%)
Oct 15, 2019 7.919 7.981 7.829 7.845 294,935 -0.07(-0.93%)
Oct 14, 2019 7.969 7.988 7.870 7.919 371,891 -0.09(-1.13%)
Oct 11, 2019 8.034 8.125 7.993 8.010 509,188 +0.10(+1.25%)
Oct 10, 2019 7.903 7.973 7.886 7.911 449,960 +0.03(+0.42%)
Oct 09, 2019 7.854 7.907 7.821 7.878 397,951 +0.08(+1.05%)
Oct 08, 2019 7.771 7.837 7.706 7.796 506,113 -0.07(-0.94%)
Oct 07, 2019 7.878 7.936 7.771 7.870 652,093 -0.08(-1.03%)
Oct 04, 2019 7.755 7.960 7.755 7.952 489,955 +0.17(+2.22%)
Oct 03, 2019 7.812 7.845 7.632 7.780 391,772 -0.10(-1.25%)
Oct 02, 2019 7.878 7.895 7.706 7.878 763,941 -0.06(-0.72%)
Oct 01, 2019 8.141 8.281 7.936 7.936 613,154 -0.17(-2.13%)
Sep 30, 2019 8.149 8.231 8.043 8.108 630,890 -0.04(-0.50%)
Sep 27, 2019 8.100 8.223 8.075 8.149 438,829 +0.08(+1.02%)
Sep 26, 2019 8.084 8.153 7.964 8.067 342,583 -0.04(-0.51%)
Sep 25, 2019 7.936 8.158 7.936 8.108 502,572 +0.19(+2.39%)
Sep 24, 2019 8.026 8.125 7.911 7.919 691,762 -0.12(-1.43%)
Sep 23, 2019 7.911 8.067 7.886 8.034 770,132 +0.12(+1.56%)
Sep 20, 2019 7.944 7.985 7.845 7.911 1,706,750 +0.04(+0.52%)
Sep 19, 2019 7.944 7.960 7.829 7.870 750,093 +0.01(+0.10%)
Sep 18, 2019 7.969 7.993 7.780 7.862 666,494 -0.12(-1.44%)
Sep 17, 2019 7.977 8.034 7.911 7.977 611,646 -0.07(-0.92%)
Sep 16, 2019 8.199 8.199 8.001 8.051 525,294 -0.19(-2.29%)
Sep 13, 2019 8.346 8.398 8.170 8.240 653,558 -0.03(-0.40%)
Sep 12, 2019 8.248 8.314 8.100 8.273 591,072 +0.04(+0.50%)
Sep 11, 2019 8.166 8.231 8.026 8.231 522,718 +0.12(+1.52%)
Sep 10, 2019 7.845 8.207 7.771 8.108 892,777 +0.27(+3.46%)
Sep 09, 2019 7.665 7.837 7.644 7.837 794,160 +0.19(+2.47%)
Sep 06, 2019 7.632 7.697 7.558 7.648 485,451 +0.02(+0.22%)
Sep 05, 2019 7.681 7.767 7.578 7.632 719,908 +0.08(+1.09%)
Sep 04, 2019 7.492 7.628 7.443 7.550 587,214 +0.16(+2.11%)
Sep 03, 2019 7.550 7.591 7.394 7.394 622,902 -0.22(-2.91%)
Aug 30, 2019 7.640 7.747 7.582 7.615 572,974 +0.00(+0.00%)
Aug 29, 2019 7.697 7.771 7.615 7.615 625,232 +0.00(+0.00%)
Aug 28, 2019 7.418 7.722 7.371 7.615 761,096 +0.20(+2.66%)
Aug 27, 2019 7.730 7.771 7.418 7.418 737,508 -0.25(-3.22%)
Aug 26, 2019 7.960 7.960 7.656 7.665 695,314 -0.16(-2.10%)
Aug 23, 2019 8.018 8.141 7.829 7.829 892,510 -0.25(-3.15%)
Aug 22, 2019 7.969 8.125 7.948 8.084 939,220 +0.15(+1.86%)
Aug 21, 2019 7.895 7.993 7.870 7.936 767,172 +0.12(+1.57%)
Aug 20, 2019 7.797 7.857 7.756 7.813 562,048 +0.01(+0.10%)
Aug 19, 2019 7.911 8.009 7.777 7.805 713,277 +0.01(+0.10%)
Aug 16, 2019 7.740 7.862 7.732 7.797 662,272 +0.08(+1.06%)
Aug 15, 2019 7.691 7.789 7.642 7.715 675,337 +0.05(+0.64%)
Aug 14, 2019 7.683 7.764 7.593 7.666 715,579 -0.14(-1.78%)
Aug 13, 2019 7.650 7.916 7.650 7.805 525,785 +0.12(+1.59%)
Aug 12, 2019 7.609 7.707 7.503 7.683 464,817 +0.04(+0.53%)
Aug 09, 2019 7.756 7.797 7.503 7.642 1,085,700 -0.18(-2.30%)
Aug 08, 2019 7.707 7.862 7.642 7.821 797,538 +0.20(+2.68%)
Aug 07, 2019 7.805 7.805 7.507 7.617 1,069,914 -0.19(-2.41%)
Aug 06, 2019 7.846 7.911 7.691 7.805 764,797 +0.02(+0.21%)
Aug 05, 2019 7.707 7.830 7.527 7.789 911,144 -0.08(-1.04%)
Aug 02, 2019 7.911 7.919 7.658 7.870 793,697 -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.