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

Acco Brands Corp (NY: ACCO )

4.920 +0.160 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2019 7.701 7.787 7.690 7.742 381,558 +0.02(+0.32%)
Dec 30, 2019 7.725 7.783 7.643 7.717 346,100 -0.01(-0.11%)
Dec 27, 2019 7.833 7.833 7.692 7.725 297,291 -0.04(-0.53%)
Dec 26, 2019 7.899 7.899 7.750 7.767 217,057 -0.10(-1.26%)
Dec 24, 2019 7.866 7.891 7.800 7.866 287,377 -0.02(-0.21%)
Dec 23, 2019 7.998 8.031 7.850 7.883 331,499 -0.08(-1.04%)
Dec 20, 2019 7.899 7.990 7.874 7.965 1,046,745 +0.06(+0.73%)
Dec 19, 2019 8.007 8.007 7.850 7.907 466,058 -0.10(-1.24%)
Dec 18, 2019 7.974 8.023 7.924 8.007 547,969 +0.07(+0.94%)
Dec 17, 2019 7.916 7.941 7.841 7.932 542,129 +0.02(+0.21%)
Dec 16, 2019 7.941 8.023 7.899 7.916 617,951 +0.00(+0.00%)
Dec 13, 2019 7.874 7.941 7.725 7.916 753,685 +0.06(+0.74%)
Dec 12, 2019 7.808 7.858 7.759 7.858 522,530 +0.02(+0.21%)
Dec 11, 2019 7.651 7.841 7.577 7.841 671,287 +0.24(+3.16%)
Dec 10, 2019 7.651 7.684 7.585 7.601 665,389 -0.05(-0.65%)
Dec 09, 2019 7.668 7.701 7.610 7.651 455,584 -0.02(-0.32%)
Dec 06, 2019 7.585 7.825 7.585 7.676 551,905 +0.17(+2.32%)
Dec 05, 2019 7.419 7.543 7.407 7.502 1,004,925 +0.07(+1.00%)
Dec 04, 2019 7.353 7.543 7.328 7.428 556,616 +0.12(+1.70%)
Dec 03, 2019 7.386 7.436 7.233 7.304 677,045 -0.14(-1.89%)
Dec 02, 2019 7.568 7.597 7.411 7.444 764,257 -0.12(-1.64%)
Nov 29, 2019 7.552 7.651 7.502 7.568 173,974 -0.05(-0.65%)
Nov 27, 2019 7.585 7.668 7.556 7.618 331,505 +0.05(+0.71%)
Nov 26, 2019 7.638 7.720 7.540 7.564 611,320 -0.10(-1.29%)
Nov 25, 2019 7.523 7.778 7.515 7.663 708,592 +0.19(+2.53%)
Nov 22, 2019 7.589 7.663 7.474 7.474 421,041 -0.08(-1.09%)
Nov 21, 2019 7.802 7.860 7.556 7.556 695,111 -0.24(-3.06%)
Nov 20, 2019 7.737 7.868 7.737 7.794 888,250 +0.00(+0.00%)
Nov 19, 2019 7.737 7.835 7.728 7.794 698,873 +0.07(+0.96%)
Nov 18, 2019 7.704 7.778 7.671 7.720 493,263 +0.02(+0.32%)
Nov 15, 2019 7.761 7.806 7.663 7.696 447,584 -0.02(-0.21%)
Nov 14, 2019 7.654 7.769 7.646 7.712 437,073 +0.07(+0.86%)
Nov 13, 2019 7.638 7.720 7.564 7.646 994,925 -0.04(-0.53%)
Nov 12, 2019 7.720 7.786 7.679 7.687 479,272 +0.00(+0.00%)
Nov 11, 2019 7.597 7.712 7.597 7.687 362,123 +0.03(+0.43%)
Nov 08, 2019 7.630 7.706 7.597 7.654 473,153 -0.02(-0.21%)
Nov 07, 2019 7.761 7.819 7.654 7.671 439,957 -0.01(-0.11%)
Nov 06, 2019 7.769 7.819 7.654 7.679 547,702 -0.09(-1.16%)
Nov 05, 2019 7.811 7.893 7.671 7.769 608,293 +0.04(+0.53%)
Nov 04, 2019 7.597 7.802 7.597 7.728 1,052,931 +0.18(+2.39%)
Nov 01, 2019 7.581 7.613 7.441 7.548 987,827 +0.03(+0.44%)
Oct 31, 2019 7.367 7.597 7.342 7.515 1,400,623 +0.19(+2.58%)
Oct 30, 2019 7.958 7.975 7.219 7.326 1,666,974 -0.93(-11.24%)
Oct 29, 2019 8.213 8.324 8.106 8.254 1,016,859 +0.00(+0.00%)
Oct 28, 2019 8.254 8.418 8.238 8.254 908,060 +0.02(+0.20%)
Oct 25, 2019 8.238 8.427 8.213 8.238 643,615 +0.00(+0.00%)
Oct 24, 2019 8.287 8.336 8.172 8.238 660,761 -0.05(-0.59%)
Oct 23, 2019 8.082 8.312 8.040 8.287 943,524 +0.20(+2.44%)
Oct 22, 2019 8.114 8.180 8.016 8.090 824,772 -0.06(-0.71%)
Oct 21, 2019 8.123 8.213 8.069 8.147 855,627 +0.11(+1.33%)
Oct 18, 2019 8.008 8.073 7.991 8.040 461,708 +0.04(+0.51%)
Oct 17, 2019 7.917 8.016 7.884 7.999 612,647 +0.12(+1.56%)
Oct 16, 2019 7.811 7.917 7.786 7.876 431,708 +0.03(+0.42%)
Oct 15, 2019 7.917 7.979 7.827 7.843 295,008 -0.07(-0.93%)
Oct 14, 2019 7.967 7.986 7.868 7.917 371,984 -0.09(-1.13%)
Oct 11, 2019 8.032 8.123 7.991 8.008 509,316 +0.10(+1.25%)
Oct 10, 2019 7.901 7.971 7.884 7.909 450,073 +0.03(+0.42%)
Oct 09, 2019 7.852 7.905 7.819 7.876 398,050 +0.08(+1.05%)
Oct 08, 2019 7.769 7.835 7.704 7.794 506,240 -0.07(-0.94%)
Oct 07, 2019 7.876 7.934 7.769 7.868 652,256 -0.08(-1.03%)
Oct 04, 2019 7.753 7.958 7.753 7.950 490,078 +0.17(+2.22%)
Oct 03, 2019 7.811 7.843 7.630 7.778 391,870 -0.10(-1.25%)
Oct 02, 2019 7.876 7.893 7.704 7.876 764,132 -0.06(-0.72%)
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.