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: 4:10 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 (%)
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%)
Sep 03, 2019 7.328 7.368 7.177 7.177 641,713 -0.22(-2.91%)
Aug 30, 2019 7.416 7.520 7.360 7.392 590,277 +0.00(+0.00%)
Aug 29, 2019 7.472 7.544 7.392 7.392 644,113 +0.00(+0.00%)
Aug 28, 2019 7.201 7.496 7.155 7.392 784,080 +0.19(+2.66%)
Aug 27, 2019 7.504 7.544 7.201 7.201 759,780 -0.24(-3.22%)
Aug 26, 2019 7.727 7.727 7.432 7.440 716,312 -0.16(-2.10%)
Aug 23, 2019 7.783 7.902 7.599 7.599 919,463 -0.25(-3.15%)
Aug 22, 2019 7.735 7.886 7.715 7.847 967,583 +0.14(+1.86%)
Aug 21, 2019 7.663 7.759 7.640 7.703 790,340 +0.12(+1.57%)
Aug 20, 2019 7.568 7.627 7.529 7.584 579,021 +0.01(+0.10%)
Aug 19, 2019 7.679 7.774 7.549 7.576 734,817 +0.01(+0.10%)
Aug 16, 2019 7.513 7.632 7.505 7.568 682,272 +0.08(+1.06%)
Aug 15, 2019 7.465 7.560 7.418 7.489 695,732 +0.05(+0.64%)
Aug 14, 2019 7.457 7.537 7.370 7.442 737,189 -0.13(-1.78%)
Aug 13, 2019 7.426 7.684 7.426 7.576 541,663 +0.12(+1.59%)
Aug 12, 2019 7.386 7.481 7.283 7.457 478,854 +0.04(+0.53%)
Aug 09, 2019 7.529 7.568 7.283 7.418 1,118,487 -0.17(-2.30%)
Aug 08, 2019 7.481 7.632 7.418 7.592 821,623 +0.20(+2.68%)
Aug 07, 2019 7.576 7.576 7.287 7.394 1,102,224 -0.18(-2.41%)
Aug 06, 2019 7.616 7.679 7.465 7.576 787,893 +0.02(+0.21%)
Aug 05, 2019 7.481 7.600 7.307 7.560 938,659 -0.08(-1.04%)
Aug 02, 2019 7.679 7.687 7.434 7.640 817,666 -0.06(-0.82%)
Aug 01, 2019 7.751 7.965 7.648 7.703 1,533,245 -0.05(-0.61%)
Jul 31, 2019 7.053 7.774 6.929 7.751 3,174,308 +1.30(+20.15%)
Jul 30, 2019 6.419 6.550 6.411 6.451 719,407 -0.02(-0.25%)
Jul 29, 2019 6.411 6.514 6.364 6.467 589,307 +0.02(+0.37%)
Jul 26, 2019 6.411 6.506 6.356 6.443 602,902 +0.07(+1.12%)
Jul 25, 2019 6.514 6.554 6.356 6.372 604,934 -0.16(-2.43%)
Jul 24, 2019 6.300 6.546 6.300 6.530 507,981 +0.20(+3.13%)
Jul 23, 2019 6.221 6.379 6.216 6.332 605,292 +0.13(+2.04%)
Jul 22, 2019 6.237 6.288 6.142 6.205 523,806 -0.03(-0.51%)
Jul 19, 2019 6.229 6.308 6.213 6.237 472,681 -0.01(-0.13%)
Jul 18, 2019 6.063 6.285 6.039 6.245 436,510 +0.17(+2.74%)
Jul 17, 2019 6.142 6.181 6.055 6.078 995,813 -0.10(-1.54%)
Jul 16, 2019 6.118 6.245 6.118 6.174 511,372 +0.04(+0.65%)
Jul 15, 2019 6.150 6.166 5.912 6.134 801,743 -0.01(-0.13%)
Jul 12, 2019 5.999 6.174 5.975 6.142 627,508 +0.14(+2.38%)
Jul 11, 2019 6.150 6.152 5.928 5.999 718,850 -0.16(-2.57%)
Jul 10, 2019 6.197 6.285 6.118 6.158 388,190 -0.02(-0.26%)
Jul 09, 2019 6.158 6.209 6.047 6.174 546,658 -0.04(-0.64%)
Jul 08, 2019 6.237 6.285 6.189 6.213 600,762 -0.02(-0.38%)
Jul 05, 2019 6.094 6.261 6.055 6.237 417,539 +0.10(+1.55%)
Jul 03, 2019 6.245 6.308 6.142 6.142 395,836 -0.10(-1.52%)
Jul 02, 2019 6.142 6.237 6.078 6.237 541,336 +0.07(+1.16%)
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.