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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 (%)
Mar 31, 2020 4.089 4.230 4.023 4.172 1,361,565 +0.04(+1.00%)
Mar 30, 2020 4.337 4.337 3.949 4.131 735,097 -0.12(-2.91%)
Mar 27, 2020 4.040 4.461 3.941 4.255 1,046,314 +0.03(+0.78%)
Mar 26, 2020 3.825 4.230 3.709 4.222 1,400,902 +0.50(+13.30%)
Mar 25, 2020 3.445 3.784 3.305 3.726 1,524,107 +0.27(+7.89%)
Mar 24, 2020 3.346 3.503 3.238 3.453 958,024 +0.24(+7.46%)
Mar 23, 2020 3.272 3.387 2.900 3.214 731,411 -0.07(-2.02%)
Mar 20, 2020 3.362 3.627 3.247 3.280 1,359,458 -0.13(-3.87%)
Mar 19, 2020 3.354 3.585 2.941 3.412 1,181,530 +0.07(+1.98%)
Mar 18, 2020 3.767 3.941 3.300 3.346 1,104,239 -0.63(-15.80%)
Mar 17, 2020 3.990 4.110 3.784 3.974 1,317,022 +0.02(+0.52%)
Mar 16, 2020 4.059 4.320 3.937 3.953 1,494,749 -0.49(-11.01%)
Mar 13, 2020 5.233 5.273 4.336 4.442 1,745,748 -0.55(-11.09%)
Mar 12, 2020 5.135 5.534 4.964 4.996 1,216,378 -0.84(-14.39%)
Mar 11, 2020 5.722 5.893 5.665 5.836 943,221 -0.08(-1.38%)
Mar 10, 2020 6.105 6.158 5.665 5.917 1,156,604 -0.04(-0.68%)
Mar 09, 2020 6.162 6.537 5.926 5.958 1,272,284 -0.59(-8.97%)
Mar 06, 2020 6.349 6.659 6.325 6.545 1,221,987 -0.03(-0.50%)
Mar 05, 2020 6.684 6.806 6.504 6.578 819,069 -0.28(-4.04%)
Mar 04, 2020 6.667 6.912 6.602 6.855 1,080,159 +0.27(+4.08%)
Mar 03, 2020 6.724 6.977 6.561 6.586 805,289 -0.15(-2.30%)
Mar 02, 2020 6.512 6.749 6.455 6.741 1,017,851 +0.21(+3.25%)
Feb 28, 2020 6.439 6.732 6.374 6.529 1,132,178 -0.10(-1.48%)
Feb 27, 2020 6.529 6.765 6.439 6.626 1,782,919 -0.02(-0.37%)
Feb 26, 2020 6.920 6.985 6.643 6.651 1,050,631 -0.20(-2.97%)
Feb 25, 2020 7.050 7.128 6.847 6.855 1,002,775 -0.20(-2.77%)
Feb 24, 2020 7.393 7.393 7.042 7.050 661,826 -0.53(-6.99%)
Feb 21, 2020 7.702 7.702 7.523 7.580 494,806 -0.12(-1.59%)
Feb 20, 2020 7.670 7.800 7.580 7.702 542,726 -0.04(-0.53%)
Feb 19, 2020 7.833 7.874 7.727 7.743 434,514 -0.11(-1.35%)
Feb 18, 2020 7.963 8.020 7.821 7.849 566,453 -0.11(-1.33%)
Feb 14, 2020 8.265 8.314 7.914 7.955 604,368 -0.31(-3.75%)
Feb 13, 2020 8.354 8.656 8.118 8.265 1,454,806 -0.14(-1.65%)
Feb 12, 2020 7.882 9.275 7.882 8.403 3,897,398 +0.94(+12.55%)
Feb 11, 2020 7.482 7.580 7.442 7.466 434,518 +0.04(+0.55%)
Feb 10, 2020 7.458 7.499 7.356 7.425 245,989 -0.07(-0.98%)
Feb 07, 2020 7.507 7.523 7.393 7.499 298,503 -0.01(-0.11%)
Feb 06, 2020 7.507 7.564 7.433 7.507 427,917 +0.03(+0.44%)
Feb 05, 2020 7.270 7.507 7.262 7.474 398,950 +0.33(+4.68%)
Feb 04, 2020 7.132 7.303 7.124 7.140 491,471 +0.08(+1.15%)
Feb 03, 2020 7.075 7.173 7.026 7.058 499,446 +0.02(+0.23%)
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%)
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.