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

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2020 7.202 7.274 6.917 6.937 567,077 -0.31(-4.32%)
Jan 30, 2020 7.033 7.250 7.033 7.250 500,438 +0.15(+2.15%)
Jan 29, 2020 7.266 7.298 7.090 7.098 586,006 -0.14(-2.00%)
Jan 28, 2020 7.330 7.371 7.234 7.242 337,081 -0.06(-0.88%)
Jan 27, 2020 7.226 7.330 7.218 7.306 511,542 +0.01(+0.11%)
Jan 24, 2020 7.306 7.330 7.234 7.298 377,511 -0.01(-0.11%)
Jan 23, 2020 7.298 7.371 7.218 7.306 310,009 +0.00(+0.00%)
Jan 22, 2020 7.306 7.371 7.258 7.306 332,017 +0.00(+0.00%)
Jan 21, 2020 7.322 7.322 7.122 7.306 560,091 -0.04(-0.55%)
Jan 17, 2020 7.523 7.523 7.314 7.346 302,657 -0.11(-1.51%)
Jan 16, 2020 7.443 7.491 7.403 7.459 363,974 +0.07(+0.98%)
Jan 15, 2020 7.266 7.411 7.242 7.387 438,808 +0.09(+1.21%)
Jan 14, 2020 7.186 7.314 7.146 7.298 428,673 +0.06(+0.89%)
Jan 13, 2020 7.098 7.234 7.049 7.234 510,252 +0.14(+2.04%)
Jan 10, 2020 6.985 7.106 6.937 7.090 457,971 +0.11(+1.61%)
Jan 09, 2020 7.138 7.138 6.945 6.977 469,366 -0.12(-1.70%)
Jan 08, 2020 7.138 7.154 7.025 7.098 548,592 -0.02(-0.34%)
Jan 07, 2020 7.242 7.266 7.025 7.122 581,037 -0.17(-2.31%)
Jan 06, 2020 7.162 7.379 7.110 7.290 990,726 +0.07(+1.00%)
Jan 03, 2020 7.234 7.290 7.154 7.218 501,563 -0.10(-1.32%)
Jan 02, 2020 7.547 7.547 7.258 7.314 629,281 -0.20(-2.67%)
Dec 31, 2019 7.475 7.559 7.465 7.515 393,080 +0.02(+0.32%)
Dec 30, 2019 7.499 7.555 7.419 7.491 356,552 -0.01(-0.11%)
Dec 27, 2019 7.603 7.603 7.467 7.499 306,269 -0.04(-0.53%)
Dec 26, 2019 7.668 7.668 7.523 7.539 223,612 -0.10(-1.26%)
Dec 24, 2019 7.635 7.660 7.571 7.635 296,056 -0.02(-0.21%)
Dec 23, 2019 7.764 7.796 7.619 7.652 341,510 -0.08(-1.04%)
Dec 20, 2019 7.668 7.756 7.644 7.732 1,078,356 +0.06(+0.73%)
Dec 19, 2019 7.772 7.772 7.619 7.676 480,132 -0.10(-1.24%)
Dec 18, 2019 7.740 7.788 7.692 7.772 564,517 +0.07(+0.94%)
Dec 17, 2019 7.684 7.708 7.611 7.700 558,500 +0.02(+0.21%)
Dec 16, 2019 7.708 7.788 7.668 7.684 636,612 +0.00(+0.00%)
Dec 13, 2019 7.644 7.708 7.499 7.684 776,446 +0.06(+0.74%)
Dec 12, 2019 7.579 7.627 7.531 7.627 538,310 +0.02(+0.21%)
Dec 11, 2019 7.427 7.611 7.354 7.611 691,559 +0.23(+3.16%)
Dec 10, 2019 7.427 7.459 7.362 7.379 685,483 -0.05(-0.65%)
Dec 09, 2019 7.443 7.475 7.387 7.427 469,342 -0.02(-0.32%)
Dec 06, 2019 7.362 7.595 7.362 7.451 568,572 +0.17(+2.32%)
Dec 05, 2019 7.202 7.322 7.190 7.282 1,035,273 +0.07(+1.00%)
Dec 04, 2019 7.138 7.322 7.114 7.210 573,425 +0.12(+1.70%)
Dec 03, 2019 7.170 7.218 7.021 7.090 697,491 -0.14(-1.89%)
Dec 02, 2019 7.346 7.375 7.194 7.226 787,337 -0.12(-1.64%)
Nov 29, 2019 7.330 7.427 7.282 7.346 179,227 -0.05(-0.65%)
Nov 27, 2019 7.362 7.443 7.334 7.395 341,516 +0.05(+0.71%)
Nov 26, 2019 7.414 7.494 7.319 7.342 629,781 -0.10(-1.29%)
Nov 25, 2019 7.303 7.550 7.295 7.438 729,990 +0.18(+2.53%)
Nov 22, 2019 7.366 7.438 7.255 7.255 433,756 -0.08(-1.09%)
Nov 21, 2019 7.574 7.629 7.334 7.334 716,102 -0.23(-3.06%)
Nov 20, 2019 7.510 7.637 7.510 7.566 915,074 +0.00(+0.00%)
Nov 19, 2019 7.510 7.606 7.502 7.566 719,978 +0.07(+0.96%)
Nov 18, 2019 7.478 7.550 7.446 7.494 508,159 +0.02(+0.32%)
Nov 15, 2019 7.534 7.578 7.438 7.470 461,101 -0.02(-0.21%)
Nov 14, 2019 7.430 7.542 7.422 7.486 450,272 +0.06(+0.86%)
Nov 13, 2019 7.414 7.494 7.342 7.422 1,024,971 -0.04(-0.53%)
Nov 12, 2019 7.494 7.558 7.454 7.462 493,745 +0.00(+0.00%)
Nov 11, 2019 7.374 7.486 7.374 7.462 373,059 +0.03(+0.43%)
Nov 08, 2019 7.406 7.480 7.374 7.430 487,442 -0.02(-0.21%)
Nov 07, 2019 7.534 7.590 7.430 7.446 453,243 -0.01(-0.11%)
Nov 06, 2019 7.542 7.590 7.430 7.454 564,242 -0.09(-1.16%)
Nov 05, 2019 7.582 7.661 7.446 7.542 626,663 +0.04(+0.53%)
Nov 04, 2019 7.374 7.574 7.374 7.502 1,084,728 +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.