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 (%)
Jan 31, 2019 7.041 7.088 6.954 7.001 823,026 -0.02(-0.34%)
Jan 30, 2019 7.065 7.084 6.906 7.025 542,567 +0.03(+0.45%)
Jan 29, 2019 6.985 7.088 6.977 6.993 691,085 +0.02(+0.34%)
Jan 28, 2019 6.930 7.049 6.866 6.969 406,673 -0.03(-0.45%)
Jan 25, 2019 6.954 7.108 6.954 7.001 352,387 +0.12(+1.73%)
Jan 24, 2019 6.906 6.981 6.819 6.882 768,240 -0.04(-0.57%)
Jan 23, 2019 7.025 7.096 6.819 6.922 871,777 -0.08(-1.13%)
Jan 22, 2019 6.977 7.057 6.922 7.001 1,200,873 +0.00(+0.00%)
Jan 18, 2019 6.954 7.049 6.918 7.001 1,104,079 +0.10(+1.49%)
Jan 17, 2019 6.724 6.922 6.724 6.898 789,029 +0.16(+2.35%)
Jan 16, 2019 6.676 6.763 6.613 6.739 834,017 +0.07(+1.07%)
Jan 15, 2019 6.628 6.684 6.549 6.668 767,574 +0.06(+0.96%)
Jan 14, 2019 6.613 6.747 6.557 6.605 656,152 -0.02(-0.24%)
Jan 11, 2019 6.533 6.660 6.470 6.621 908,336 +0.06(+0.85%)
Jan 10, 2019 6.414 6.565 6.296 6.565 647,532 +0.11(+1.72%)
Jan 09, 2019 6.327 6.541 6.272 6.454 870,443 +0.19(+3.04%)
Jan 08, 2019 6.208 6.280 6.137 6.264 1,156,667 +0.11(+1.80%)
Jan 07, 2019 6.042 6.260 6.018 6.153 1,123,114 +0.06(+1.04%)
Jan 04, 2019 5.709 6.105 5.709 6.089 1,212,166 +0.38(+6.67%)
Jan 03, 2019 5.629 5.828 5.582 5.709 1,297,992 +0.02(+0.42%)
Jan 02, 2019 5.304 5.875 5.304 5.685 1,479,972 +0.31(+5.75%)
Dec 31, 2018 5.344 5.403 5.304 5.376 1,083,017 +0.04(+0.74%)
Dec 28, 2018 5.170 5.360 5.130 5.336 1,128,925 +0.15(+2.91%)
Dec 27, 2018 5.066 5.193 5.027 5.185 644,485 +0.02(+0.31%)
Dec 26, 2018 5.019 5.170 4.813 5.170 1,139,116 +0.17(+3.49%)
Dec 24, 2018 5.098 5.106 4.979 4.995 366,386 -0.12(-2.33%)
Dec 21, 2018 5.154 5.304 5.098 5.114 2,442,117 -0.03(-0.62%)
Dec 20, 2018 5.146 5.217 5.074 5.146 892,638 -0.01(-0.15%)
Dec 19, 2018 5.352 5.407 5.106 5.154 1,126,864 -0.22(-4.13%)
Dec 18, 2018 5.328 5.431 5.288 5.376 917,769 +0.06(+1.19%)
Dec 17, 2018 5.344 5.439 5.281 5.312 1,109,384 -0.05(-0.89%)
Dec 14, 2018 5.423 5.495 5.328 5.360 701,747 -0.13(-2.31%)
Dec 13, 2018 5.598 5.661 5.471 5.487 942,422 -0.09(-1.56%)
Dec 12, 2018 5.622 5.721 5.558 5.574 674,653 +0.02(+0.43%)
Dec 11, 2018 5.709 5.717 5.431 5.550 1,139,652 -0.10(-1.69%)
Dec 10, 2018 5.709 5.725 5.570 5.645 576,833 -0.08(-1.39%)
Dec 07, 2018 5.923 6.010 5.701 5.725 886,265 -0.19(-3.22%)
Dec 06, 2018 5.947 5.986 5.828 5.915 1,144,184 -0.05(-0.80%)
Dec 04, 2018 6.375 6.438 5.955 5.962 746,647 -0.42(-6.58%)
Dec 03, 2018 6.525 6.541 6.335 6.383 515,518 -0.06(-0.86%)
Nov 30, 2018 6.406 6.454 6.319 6.438 693,549 +0.01(+0.12%)
Nov 29, 2018 6.375 6.502 6.312 6.430 644,289 +0.06(+1.00%)
Nov 28, 2018 6.217 6.422 6.115 6.367 869,455 +0.17(+2.80%)
Nov 27, 2018 6.123 6.225 6.115 6.194 519,240 +0.03(+0.51%)
Nov 26, 2018 6.335 6.398 6.154 6.162 648,734 -0.11(-1.76%)
Nov 23, 2018 6.304 6.335 6.237 6.272 300,128 -0.09(-1.48%)
Nov 21, 2018 6.367 6.367 6.367 0 +0.13(+2.02%)
Nov 20, 2018 6.312 6.414 6.241 6.241 686,459 -0.12(-1.86%)
Nov 19, 2018 6.351 6.430 6.272 6.359 1,982,868 -0.01(-0.12%)
Nov 16, 2018 6.430 6.446 6.225 6.367 2,041,938 -0.11(-1.70%)
Nov 15, 2018 6.327 6.516 6.264 6.477 451,686 +0.12(+1.86%)
Nov 14, 2018 6.524 6.579 6.359 6.359 904,345 -0.10(-1.58%)
Nov 13, 2018 6.493 6.642 6.446 6.461 564,188 -0.01(-0.12%)
Nov 12, 2018 6.579 6.642 6.390 6.469 618,801 -0.09(-1.44%)
Nov 09, 2018 6.697 6.776 6.540 6.564 897,461 -0.17(-2.57%)
Nov 08, 2018 6.878 6.886 6.670 6.737 795,371 -0.17(-2.51%)
Nov 07, 2018 6.776 6.926 6.674 6.910 780,904 +0.14(+2.09%)
Nov 06, 2018 6.556 6.926 6.485 6.768 1,128,100 +0.17(+2.50%)
Nov 05, 2018 7.051 7.099 6.571 6.603 1,094,817 -0.44(-6.26%)
Nov 02, 2018 6.839 7.083 6.808 7.044 1,055,022 +0.37(+5.54%)
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.