Skip to main content

Acco Brands Corp (NY: ACCO )

5.415 +0.035 (+0.65%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.204 7.276 6.919 6.939 566,935 -0.31(-4.32%)
Jan 30, 2020 7.035 7.252 7.035 7.252 500,312 +0.15(+2.15%)
Jan 29, 2020 7.268 7.300 7.091 7.099 585,860 -0.14(-2.00%)
Jan 28, 2020 7.332 7.372 7.236 7.244 336,997 -0.06(-0.88%)
Jan 27, 2020 7.228 7.332 7.220 7.308 511,415 +0.01(+0.11%)
Jan 24, 2020 7.308 7.332 7.236 7.300 377,417 -0.01(-0.11%)
Jan 23, 2020 7.300 7.372 7.220 7.308 309,931 +0.00(+0.00%)
Jan 22, 2020 7.308 7.372 7.260 7.308 331,934 +0.00(+0.00%)
Jan 21, 2020 7.324 7.324 7.123 7.308 559,951 -0.04(-0.55%)
Jan 17, 2020 7.525 7.525 7.316 7.348 302,581 -0.11(-1.51%)
Jan 16, 2020 7.445 7.493 7.404 7.461 363,883 +0.07(+0.98%)
Jan 15, 2020 7.268 7.413 7.244 7.388 438,698 +0.09(+1.21%)
Jan 14, 2020 7.188 7.316 7.147 7.300 428,566 +0.06(+0.89%)
Jan 13, 2020 7.099 7.236 7.051 7.236 510,125 +0.14(+2.04%)
Jan 10, 2020 6.987 7.107 6.939 7.091 457,856 +0.11(+1.61%)
Jan 09, 2020 7.139 7.139 6.947 6.979 469,249 -0.12(-1.70%)
Jan 08, 2020 7.139 7.156 7.027 7.099 548,455 -0.02(-0.34%)
Jan 07, 2020 7.244 7.268 7.027 7.123 580,891 -0.17(-2.31%)
Jan 06, 2020 7.164 7.380 7.111 7.292 990,478 +0.07(+1.00%)
Jan 03, 2020 7.236 7.292 7.156 7.220 501,438 -0.10(-1.32%)
Jan 02, 2020 7.549 7.549 7.260 7.316 629,124 -0.20(-2.67%)
Dec 31, 2019 7.477 7.561 7.467 7.517 392,982 +0.02(+0.32%)
Dec 30, 2019 7.501 7.557 7.421 7.493 356,463 -0.01(-0.11%)
Dec 27, 2019 7.605 7.605 7.469 7.501 306,192 -0.04(-0.53%)
Dec 26, 2019 7.670 7.670 7.525 7.541 223,556 -0.10(-1.26%)
Dec 24, 2019 7.637 7.661 7.573 7.637 295,981 -0.02(-0.21%)
Dec 23, 2019 7.766 7.798 7.621 7.653 341,425 -0.08(-1.04%)
Dec 20, 2019 7.670 7.758 7.645 7.734 1,078,086 +0.06(+0.73%)
Dec 19, 2019 7.774 7.774 7.621 7.678 480,012 -0.10(-1.24%)
Dec 18, 2019 7.742 7.790 7.694 7.774 564,376 +0.07(+0.94%)
Dec 17, 2019 7.686 7.710 7.613 7.702 558,361 +0.02(+0.21%)
Dec 16, 2019 7.710 7.790 7.670 7.686 636,453 +0.00(+0.00%)
Dec 13, 2019 7.645 7.710 7.501 7.686 776,252 +0.06(+0.74%)
Dec 12, 2019 7.581 7.629 7.533 7.629 538,175 +0.02(+0.21%)
Dec 11, 2019 7.429 7.613 7.356 7.613 691,386 +0.23(+3.16%)
Dec 10, 2019 7.429 7.461 7.364 7.380 685,312 -0.05(-0.65%)
Dec 09, 2019 7.445 7.477 7.388 7.429 469,225 -0.02(-0.32%)
Dec 06, 2019 7.364 7.597 7.364 7.453 568,429 +0.17(+2.32%)
Dec 05, 2019 7.204 7.324 7.192 7.284 1,035,014 +0.07(+1.00%)
Dec 04, 2019 7.139 7.324 7.115 7.212 573,282 +0.12(+1.70%)
Dec 03, 2019 7.172 7.220 7.023 7.091 697,317 -0.14(-1.89%)
Dec 02, 2019 7.348 7.376 7.196 7.228 787,140 -0.12(-1.64%)
Nov 29, 2019 7.332 7.429 7.284 7.348 179,183 -0.05(-0.65%)
Nov 27, 2019 7.364 7.445 7.336 7.396 341,431 +0.05(+0.71%)
Nov 26, 2019 7.416 7.496 7.320 7.344 629,624 -0.10(-1.29%)
Nov 25, 2019 7.304 7.552 7.296 7.440 729,808 +0.18(+2.53%)
Nov 22, 2019 7.368 7.440 7.257 7.257 433,647 -0.08(-1.09%)
Nov 21, 2019 7.575 7.631 7.336 7.336 715,923 -0.23(-3.06%)
Nov 20, 2019 7.512 7.639 7.512 7.568 914,846 +0.00(+0.00%)
Nov 19, 2019 7.512 7.607 7.504 7.568 719,798 +0.07(+0.96%)
Nov 18, 2019 7.480 7.552 7.448 7.496 508,032 +0.02(+0.32%)
Nov 15, 2019 7.536 7.579 7.440 7.472 460,985 -0.02(-0.21%)
Nov 14, 2019 7.432 7.544 7.424 7.488 450,159 +0.06(+0.86%)
Nov 13, 2019 7.416 7.496 7.344 7.424 1,024,715 -0.04(-0.53%)
Nov 12, 2019 7.496 7.560 7.456 7.464 493,622 +0.00(+0.00%)
Nov 11, 2019 7.376 7.488 7.376 7.464 372,965 +0.03(+0.43%)
Nov 08, 2019 7.408 7.482 7.376 7.432 487,320 -0.02(-0.21%)
Nov 07, 2019 7.536 7.591 7.432 7.448 453,130 -0.01(-0.11%)
Nov 06, 2019 7.544 7.591 7.432 7.456 564,101 -0.09(-1.16%)
Nov 05, 2019 7.583 7.663 7.448 7.544 626,506 +0.04(+0.53%)
Nov 04, 2019 7.376 7.575 7.376 7.504 1,084,457 +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.