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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 5.680 5.771 5.396 5.446 528,477 -0.32(-5.51%)
Jul 30, 2020 5.838 5.872 5.655 5.763 596,812 -0.08(-1.29%)
Jul 29, 2020 6.014 6.323 5.721 5.838 878,230 +0.14(+2.49%)
Jul 28, 2020 5.688 5.855 5.613 5.696 607,465 -0.03(-0.58%)
Jul 27, 2020 5.621 5.771 5.529 5.730 295,507 +0.10(+1.78%)
Jul 24, 2020 5.872 5.922 5.629 5.629 694,060 -0.22(-3.71%)
Jul 23, 2020 5.696 5.905 5.696 5.847 580,291 +0.12(+2.04%)
Jul 22, 2020 5.471 5.788 5.446 5.730 1,013,128 +0.18(+3.31%)
Jul 21, 2020 5.546 5.655 5.513 5.546 588,854 +0.08(+1.53%)
Jul 20, 2020 5.629 5.629 5.371 5.462 705,027 -0.11(-1.95%)
Jul 17, 2020 5.738 5.780 5.513 5.571 720,400 -0.16(-2.77%)
Jul 16, 2020 5.655 5.746 5.613 5.730 727,608 +0.03(+0.44%)
Jul 15, 2020 5.563 5.813 5.563 5.705 592,348 +0.23(+4.27%)
Jul 14, 2020 5.387 5.504 5.270 5.471 412,223 +0.10(+1.87%)
Jul 13, 2020 5.396 5.546 5.287 5.371 529,095 +0.04(+0.78%)
Jul 10, 2020 5.137 5.408 5.137 5.329 533,865 +0.18(+3.57%)
Jul 09, 2020 5.354 5.354 5.061 5.145 633,746 -0.23(-4.20%)
Jul 08, 2020 5.362 5.421 5.237 5.371 442,641 -0.03(-0.62%)
Jul 07, 2020 5.504 5.538 5.387 5.404 375,835 -0.20(-3.58%)
Jul 06, 2020 5.588 5.692 5.454 5.604 859,889 +0.15(+2.76%)
Jul 02, 2020 5.588 5.705 5.354 5.454 708,786 -0.01(-0.15%)
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.