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 (%)
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%)
Nov 01, 2019 7.582 7.615 7.443 7.550 987,580 +0.03(+0.44%)
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%)
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.