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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Nov 01, 2019 7.360 7.392 7.225 7.328 1,017,404 +0.03(+0.44%)
Oct 31, 2019 7.153 7.376 7.129 7.296 1,442,560 +0.18(+2.58%)
Oct 30, 2019 7.727 7.743 7.009 7.113 1,716,886 -0.90(-11.24%)
Oct 29, 2019 7.974 8.082 7.871 8.014 1,047,305 +0.00(+0.00%)
Oct 28, 2019 8.014 8.174 7.998 8.014 935,249 +0.02(+0.20%)
Oct 25, 2019 7.998 8.182 7.974 7.998 662,886 +0.00(+0.00%)
Oct 24, 2019 8.046 8.094 7.934 7.998 680,545 -0.05(-0.59%)
Oct 23, 2019 7.847 8.070 7.807 8.046 971,774 +0.19(+2.44%)
Oct 22, 2019 7.879 7.942 7.783 7.855 849,467 -0.06(-0.71%)
Oct 21, 2019 7.886 7.974 7.835 7.910 881,246 +0.10(+1.33%)
Oct 18, 2019 7.775 7.839 7.759 7.807 475,532 +0.04(+0.51%)
Oct 17, 2019 7.687 7.783 7.655 7.767 630,991 +0.12(+1.56%)
Oct 16, 2019 7.583 7.687 7.560 7.647 444,634 +0.03(+0.42%)
Oct 15, 2019 7.687 7.747 7.599 7.615 303,841 -0.07(-0.93%)
Oct 14, 2019 7.735 7.754 7.639 7.687 383,122 -0.09(-1.13%)
Oct 11, 2019 7.799 7.886 7.759 7.775 524,565 +0.10(+1.25%)
Oct 10, 2019 7.671 7.739 7.655 7.679 463,549 +0.03(+0.42%)
Oct 09, 2019 7.623 7.675 7.591 7.647 409,968 +0.08(+1.05%)
Oct 08, 2019 7.544 7.607 7.480 7.568 521,397 -0.07(-0.94%)
Oct 07, 2019 7.647 7.703 7.544 7.639 671,786 -0.08(-1.03%)
Oct 04, 2019 7.528 7.727 7.528 7.719 504,751 +0.17(+2.22%)
Oct 03, 2019 7.583 7.615 7.408 7.552 403,603 -0.10(-1.25%)
Oct 02, 2019 7.647 7.663 7.480 7.647 787,011 -0.06(-0.72%)
Oct 01, 2019 7.902 8.038 7.703 7.703 631,670 -0.17(-2.13%)
Sep 30, 2019 7.910 7.990 7.807 7.871 649,942 -0.04(-0.50%)
Sep 27, 2019 7.863 7.982 7.839 7.910 452,082 +0.08(+1.02%)
Sep 26, 2019 7.847 7.914 7.731 7.831 352,928 -0.04(-0.51%)
Sep 25, 2019 7.703 7.918 7.703 7.871 517,749 +0.18(+2.39%)
Sep 24, 2019 7.791 7.886 7.679 7.687 712,653 -0.11(-1.43%)
Sep 23, 2019 7.679 7.831 7.655 7.799 793,389 +0.12(+1.56%)
Sep 20, 2019 7.711 7.751 7.615 7.679 1,758,292 +0.04(+0.52%)
Sep 19, 2019 7.711 7.727 7.599 7.639 772,745 +0.01(+0.10%)
Sep 18, 2019 7.735 7.759 7.552 7.631 686,621 -0.11(-1.44%)
Sep 17, 2019 7.743 7.799 7.679 7.743 630,117 -0.07(-0.92%)
Sep 16, 2019 7.958 7.958 7.767 7.815 541,157 -0.18(-2.29%)
Sep 13, 2019 8.102 8.152 7.930 7.998 673,295 -0.03(-0.40%)
Sep 12, 2019 8.006 8.070 7.863 8.030 608,922 +0.04(+0.50%)
Sep 11, 2019 7.926 7.990 7.791 7.990 538,504 +0.12(+1.52%)
Sep 10, 2019 7.615 7.966 7.544 7.871 919,738 +0.26(+3.46%)
Sep 09, 2019 7.440 7.607 7.420 7.607 818,143 +0.18(+2.47%)
Sep 06, 2019 7.408 7.472 7.336 7.424 500,111 +0.02(+0.22%)
Sep 05, 2019 7.456 7.540 7.356 7.408 741,649 +0.08(+1.09%)
Sep 04, 2019 7.272 7.404 7.225 7.328 604,947 +0.15(+2.11%)
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.