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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 5.991 6.181 5.809 6.115 769,911 -0.04(-0.67%)
Apr 29, 2020 6.032 6.297 5.999 6.156 2,290,272 +0.30(+5.08%)
Apr 28, 2020 5.561 5.925 5.537 5.859 679,579 +0.46(+8.58%)
Apr 27, 2020 4.958 5.479 4.900 5.396 893,102 +0.54(+11.05%)
Apr 24, 2020 4.710 4.950 4.644 4.859 646,945 +0.15(+3.16%)
Apr 23, 2020 4.520 4.764 4.520 4.710 458,534 +0.20(+4.40%)
Apr 22, 2020 4.586 4.619 4.429 4.512 668,251 -0.02(-0.37%)
Apr 21, 2020 4.437 4.579 4.380 4.528 613,162 -0.08(-1.79%)
Apr 20, 2020 4.594 4.734 4.512 4.611 703,583 -0.11(-2.28%)
Apr 17, 2020 4.694 4.834 4.603 4.718 1,012,410 +0.21(+4.77%)
Apr 16, 2020 4.388 4.578 4.342 4.504 669,074 +0.04(+0.93%)
Apr 15, 2020 4.735 4.818 4.429 4.462 708,602 -0.49(-9.85%)
Apr 14, 2020 5.099 5.214 4.743 4.950 1,230,534 -0.07(-1.48%)
Apr 13, 2020 5.041 5.090 4.818 5.024 853,557 -0.02(-0.49%)
Apr 09, 2020 4.892 5.148 4.892 5.049 1,062,148 +0.25(+5.16%)
Apr 08, 2020 4.388 4.822 4.388 4.801 850,960 +0.46(+10.67%)
Apr 07, 2020 4.173 4.429 4.082 4.338 1,611,339 +0.31(+7.58%)
Apr 06, 2020 3.958 4.074 3.884 4.033 1,098,260 +0.21(+5.40%)
Apr 03, 2020 3.925 3.983 3.694 3.826 910,637 -0.14(-3.54%)
Apr 02, 2020 3.842 4.090 3.727 3.966 1,103,648 +0.09(+2.35%)
Apr 01, 2020 3.975 4.165 3.809 3.876 1,064,555 -0.30(-7.13%)
Mar 31, 2020 4.090 4.231 4.024 4.173 1,361,225 +0.04(+1.00%)
Mar 30, 2020 4.338 4.338 3.950 4.132 734,913 -0.12(-2.91%)
Mar 27, 2020 4.041 4.462 3.942 4.256 1,046,053 +0.03(+0.78%)
Mar 26, 2020 3.826 4.231 3.710 4.223 1,400,552 +0.50(+13.30%)
Mar 25, 2020 3.446 3.785 3.305 3.727 1,523,726 +0.27(+7.89%)
Mar 24, 2020 3.347 3.504 3.239 3.454 957,784 +0.24(+7.46%)
Mar 23, 2020 3.272 3.388 2.900 3.214 731,229 -0.07(-2.02%)
Mar 20, 2020 3.363 3.628 3.248 3.281 1,359,118 -0.13(-3.87%)
Mar 19, 2020 3.355 3.586 2.942 3.413 1,181,235 +0.07(+1.98%)
Mar 18, 2020 3.768 3.942 3.301 3.347 1,103,963 -0.63(-15.80%)
Mar 17, 2020 3.991 4.111 3.785 3.975 1,316,693 +0.02(+0.52%)
Mar 16, 2020 4.060 4.321 3.938 3.954 1,494,375 -0.49(-11.01%)
Mar 13, 2020 5.234 5.275 4.337 4.443 1,745,311 -0.55(-11.09%)
Mar 12, 2020 5.136 5.536 4.965 4.998 1,216,074 -0.84(-14.39%)
Mar 11, 2020 5.723 5.894 5.666 5.837 942,986 -0.08(-1.38%)
Mar 10, 2020 6.106 6.159 5.666 5.919 1,156,315 -0.04(-0.68%)
Mar 09, 2020 6.163 6.538 5.927 5.960 1,271,966 -0.59(-8.97%)
Mar 06, 2020 6.351 6.661 6.326 6.547 1,221,681 -0.03(-0.50%)
Mar 05, 2020 6.685 6.808 6.506 6.579 818,865 -0.28(-4.04%)
Mar 04, 2020 6.669 6.913 6.604 6.856 1,079,889 +0.27(+4.08%)
Mar 03, 2020 6.726 6.979 6.563 6.587 805,088 -0.15(-2.30%)
Mar 02, 2020 6.514 6.750 6.457 6.742 1,017,596 +0.21(+3.25%)
Feb 28, 2020 6.441 6.734 6.375 6.530 1,131,895 -0.10(-1.48%)
Feb 27, 2020 6.530 6.767 6.441 6.628 1,782,473 -0.02(-0.37%)
Feb 26, 2020 6.922 6.987 6.644 6.653 1,050,368 -0.20(-2.97%)
Feb 25, 2020 7.052 7.130 6.848 6.856 1,002,524 -0.20(-2.77%)
Feb 24, 2020 7.394 7.394 7.044 7.052 661,660 -0.53(-6.99%)
Feb 21, 2020 7.704 7.704 7.525 7.582 494,682 -0.12(-1.59%)
Feb 20, 2020 7.672 7.802 7.582 7.704 542,590 -0.04(-0.53%)
Feb 19, 2020 7.835 7.876 7.729 7.745 434,405 -0.11(-1.35%)
Feb 18, 2020 7.965 8.022 7.823 7.851 566,311 -0.11(-1.33%)
Feb 14, 2020 8.267 8.316 7.916 7.957 604,217 -0.31(-3.75%)
Feb 13, 2020 8.357 8.658 8.120 8.267 1,454,442 -0.14(-1.65%)
Feb 12, 2020 7.884 9.278 7.884 8.405 3,896,424 +0.94(+12.55%)
Feb 11, 2020 7.484 7.582 7.443 7.468 434,409 +0.04(+0.55%)
Feb 10, 2020 7.460 7.500 7.358 7.427 245,928 -0.07(-0.98%)
Feb 07, 2020 7.509 7.525 7.394 7.500 298,428 -0.01(-0.11%)
Feb 06, 2020 7.509 7.566 7.435 7.509 427,810 +0.03(+0.44%)
Feb 05, 2020 7.272 7.509 7.264 7.476 398,850 +0.33(+4.68%)
Feb 04, 2020 7.134 7.305 7.125 7.142 491,349 +0.08(+1.15%)
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.