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 (%)
Jan 31, 2020 7.421 7.496 7.128 7.148 550,316 -0.32(-4.32%)
Jan 30, 2020 7.248 7.471 7.248 7.471 485,646 +0.16(+2.15%)
Jan 29, 2020 7.487 7.521 7.305 7.314 568,686 -0.15(-2.00%)
Jan 28, 2020 7.554 7.595 7.454 7.463 327,118 -0.07(-0.88%)
Jan 27, 2020 7.446 7.554 7.438 7.529 496,423 +0.01(+0.11%)
Jan 24, 2020 7.529 7.554 7.454 7.521 366,354 -0.01(-0.11%)
Jan 23, 2020 7.521 7.595 7.438 7.529 300,846 +0.00(+0.00%)
Jan 22, 2020 7.529 7.595 7.479 7.529 322,204 +0.00(+0.00%)
Jan 21, 2020 7.545 7.545 7.339 7.529 543,537 -0.04(-0.55%)
Jan 17, 2020 7.752 7.752 7.537 7.570 293,711 -0.12(-1.51%)
Jan 16, 2020 7.669 7.719 7.628 7.686 353,216 +0.07(+0.98%)
Jan 15, 2020 7.487 7.636 7.463 7.612 425,838 +0.09(+1.21%)
Jan 14, 2020 7.405 7.537 7.363 7.521 416,003 +0.07(+0.89%)
Jan 13, 2020 7.314 7.454 7.264 7.454 495,171 +0.15(+2.04%)
Jan 10, 2020 7.198 7.322 7.148 7.305 444,435 +0.12(+1.61%)
Jan 09, 2020 7.355 7.355 7.157 7.190 455,493 -0.12(-1.70%)
Jan 08, 2020 7.355 7.372 7.239 7.314 532,378 -0.02(-0.34%)
Jan 07, 2020 7.463 7.487 7.239 7.339 563,863 -0.17(-2.31%)
Jan 06, 2020 7.380 7.603 7.326 7.512 961,444 +0.07(+1.00%)
Jan 03, 2020 7.454 7.512 7.372 7.438 486,739 -0.10(-1.32%)
Jan 02, 2020 7.777 7.777 7.479 7.537 610,682 -0.21(-2.67%)
Dec 31, 2019 7.703 7.789 7.692 7.744 381,462 +0.02(+0.32%)
Dec 30, 2019 7.727 7.785 7.645 7.719 346,014 -0.01(-0.11%)
Dec 27, 2019 7.835 7.835 7.694 7.727 297,216 -0.04(-0.53%)
Dec 26, 2019 7.901 7.901 7.752 7.769 217,003 -0.10(-1.26%)
Dec 24, 2019 7.868 7.893 7.802 7.868 287,305 -0.02(-0.21%)
Dec 23, 2019 8.000 8.033 7.851 7.885 331,416 -0.08(-1.04%)
Dec 20, 2019 7.901 7.992 7.876 7.967 1,046,484 +0.06(+0.73%)
Dec 19, 2019 8.009 8.009 7.851 7.909 465,941 -0.10(-1.24%)
Dec 18, 2019 7.976 8.025 7.926 8.009 547,832 +0.07(+0.94%)
Dec 17, 2019 7.918 7.942 7.843 7.934 541,993 +0.02(+0.21%)
Dec 16, 2019 7.942 8.025 7.901 7.918 617,796 +0.00(+0.00%)
Dec 13, 2019 7.876 7.942 7.727 7.918 753,497 +0.06(+0.74%)
Dec 12, 2019 7.810 7.860 7.760 7.860 522,399 +0.02(+0.21%)
Dec 11, 2019 7.653 7.843 7.578 7.843 671,119 +0.24(+3.16%)
Dec 10, 2019 7.653 7.686 7.587 7.603 665,223 -0.05(-0.65%)
Dec 09, 2019 7.669 7.703 7.612 7.653 455,470 -0.02(-0.32%)
Dec 06, 2019 7.587 7.827 7.587 7.678 551,767 +0.17(+2.32%)
Dec 05, 2019 7.421 7.545 7.409 7.504 1,004,674 +0.07(+1.00%)
Dec 04, 2019 7.355 7.545 7.330 7.430 556,477 +0.12(+1.70%)
Dec 03, 2019 7.388 7.438 7.235 7.305 676,876 -0.14(-1.89%)
Dec 02, 2019 7.570 7.599 7.413 7.446 764,066 -0.12(-1.64%)
Nov 29, 2019 7.554 7.653 7.504 7.570 173,930 -0.05(-0.65%)
Nov 27, 2019 7.587 7.669 7.558 7.620 331,422 +0.05(+0.71%)
Nov 26, 2019 7.640 7.722 7.541 7.566 611,167 -0.10(-1.29%)
Nov 25, 2019 7.525 7.780 7.517 7.665 708,415 +0.19(+2.53%)
Nov 22, 2019 7.591 7.665 7.476 7.476 420,935 -0.08(-1.09%)
Nov 21, 2019 7.804 7.862 7.558 7.558 694,937 -0.24(-3.06%)
Nov 20, 2019 7.739 7.870 7.739 7.796 888,028 +0.00(+0.00%)
Nov 19, 2019 7.739 7.837 7.730 7.796 698,698 +0.07(+0.96%)
Nov 18, 2019 7.706 7.780 7.673 7.722 493,140 +0.02(+0.32%)
Nov 15, 2019 7.763 7.808 7.665 7.697 447,472 -0.02(-0.21%)
Nov 14, 2019 7.656 7.771 7.648 7.714 436,963 +0.07(+0.86%)
Nov 13, 2019 7.640 7.722 7.566 7.648 994,677 -0.04(-0.53%)
Nov 12, 2019 7.722 7.788 7.681 7.689 479,152 +0.00(+0.00%)
Nov 11, 2019 7.599 7.714 7.599 7.689 362,032 +0.03(+0.43%)
Nov 08, 2019 7.632 7.708 7.599 7.656 473,035 -0.02(-0.21%)
Nov 07, 2019 7.763 7.821 7.656 7.673 439,847 -0.01(-0.11%)
Nov 06, 2019 7.771 7.821 7.656 7.681 547,565 -0.09(-1.16%)
Nov 05, 2019 7.812 7.895 7.673 7.771 608,141 +0.04(+0.53%)
Nov 04, 2019 7.599 7.804 7.599 7.730 1,052,668 +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.