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

Acco Brands Corp (NY: ACCO )

4.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2019 7.422 7.434 7.300 7.406 673,286 +0.02(+0.22%)
Apr 29, 2019 7.373 7.446 7.316 7.389 300,649 +0.09(+1.22%)
Apr 26, 2019 7.154 7.333 7.154 7.300 289,791 +0.15(+2.15%)
Apr 25, 2019 7.211 7.211 7.033 7.146 349,045 -0.11(-1.45%)
Apr 24, 2019 7.106 7.276 7.106 7.252 354,571 +0.11(+1.59%)
Apr 23, 2019 6.960 7.171 6.911 7.138 366,496 +0.20(+2.92%)
Apr 22, 2019 7.098 7.171 6.928 6.936 523,678 -0.22(-3.06%)
Apr 18, 2019 7.187 7.235 7.122 7.154 254,369 -0.06(-0.90%)
Apr 17, 2019 7.211 7.300 7.179 7.219 371,192 +0.05(+0.68%)
Apr 16, 2019 7.073 7.179 7.041 7.171 472,138 +0.12(+1.72%)
Apr 15, 2019 7.114 7.211 7.000 7.049 290,188 -0.07(-1.02%)
Apr 12, 2019 7.138 7.211 7.081 7.122 385,318 +0.02(+0.23%)
Apr 11, 2019 7.065 7.163 7.061 7.106 294,858 +0.04(+0.57%)
Apr 10, 2019 6.952 7.081 6.936 7.065 359,765 +0.15(+2.23%)
Apr 09, 2019 7.017 7.025 6.895 6.911 686,529 -0.15(-2.18%)
Apr 08, 2019 7.073 7.179 7.041 7.065 415,620 -0.02(-0.34%)
Apr 05, 2019 7.041 7.122 7.041 7.090 704,853 +0.05(+0.69%)
Apr 04, 2019 7.041 7.106 6.984 7.041 562,768 +0.01(+0.12%)
Apr 03, 2019 7.106 7.195 7.017 7.033 373,636 -0.02(-0.23%)
Apr 02, 2019 7.041 7.122 7.025 7.049 465,119 +0.00(+0.00%)
Apr 01, 2019 6.992 7.154 6.992 7.049 570,416 +0.11(+1.64%)
Mar 29, 2019 7.033 7.081 6.871 6.936 631,912 -0.05(-0.70%)
Mar 28, 2019 6.919 7.017 6.847 6.984 439,335 +0.08(+1.17%)
Mar 27, 2019 6.838 7.000 6.822 6.903 467,432 +0.04(+0.59%)
Mar 26, 2019 6.766 6.952 6.749 6.863 701,348 +0.14(+2.05%)
Mar 25, 2019 6.652 6.790 6.579 6.725 782,349 +0.06(+0.97%)
Mar 22, 2019 6.895 6.928 6.660 6.660 576,373 -0.29(-4.20%)
Mar 21, 2019 6.895 7.065 6.895 6.952 434,206 +0.02(+0.35%)
Mar 20, 2019 7.106 7.126 6.887 6.928 456,509 -0.19(-2.62%)
Mar 19, 2019 7.268 7.325 7.114 7.114 467,536 -0.13(-1.79%)
Mar 18, 2019 7.219 7.357 7.154 7.244 580,391 +0.03(+0.45%)
Mar 15, 2019 7.138 7.312 7.138 7.211 1,468,702 +0.08(+1.14%)
Mar 14, 2019 7.211 7.256 7.090 7.130 490,704 -0.09(-1.23%)
Mar 13, 2019 7.203 7.332 7.203 7.219 487,969 +0.02(+0.22%)
Mar 12, 2019 7.195 7.251 7.135 7.203 392,901 +0.02(+0.22%)
Mar 11, 2019 7.163 7.332 7.163 7.187 548,381 +0.04(+0.56%)
Mar 08, 2019 7.107 7.235 7.042 7.147 446,932 +0.02(+0.23%)
Mar 07, 2019 7.235 7.235 7.127 7.131 722,588 -0.11(-1.56%)
Mar 06, 2019 7.308 7.364 7.187 7.243 862,947 -0.10(-1.32%)
Mar 05, 2019 7.453 7.485 7.316 7.340 509,729 -0.12(-1.62%)
Mar 04, 2019 7.485 7.590 7.420 7.461 686,590 -0.04(-0.54%)
Mar 01, 2019 7.533 7.549 7.404 7.501 437,116 +0.02(+0.22%)
Feb 28, 2019 7.437 7.509 7.332 7.485 707,523 +0.02(+0.32%)
Feb 27, 2019 7.517 7.541 7.412 7.461 583,205 -0.05(-0.64%)
Feb 26, 2019 7.477 7.557 7.445 7.509 670,103 +0.03(+0.43%)
Feb 25, 2019 7.533 7.630 7.453 7.477 649,696 -0.03(-0.43%)
Feb 22, 2019 7.509 7.573 7.445 7.509 801,546 +0.03(+0.43%)
Feb 21, 2019 7.509 7.533 7.372 7.477 692,554 -0.03(-0.43%)
Feb 20, 2019 7.428 7.529 7.380 7.509 790,091 +0.16(+2.19%)
Feb 19, 2019 7.428 7.525 7.324 7.348 741,228 -0.08(-1.08%)
Feb 15, 2019 7.243 7.437 7.211 7.428 959,966 +0.22(+3.01%)
Feb 14, 2019 7.147 7.263 7.090 7.211 641,101 -0.04(-0.55%)
Feb 13, 2019 6.390 7.324 6.382 7.251 1,596,507 -0.14(-1.85%)
Feb 12, 2019 7.235 7.428 7.235 7.388 910,374 +0.20(+2.80%)
Feb 11, 2019 7.018 7.219 7.018 7.187 884,243 +0.19(+2.76%)
Feb 08, 2019 7.074 7.147 6.938 6.994 1,065,332 -0.11(-1.59%)
Feb 07, 2019 7.268 7.268 7.026 7.107 608,186 -0.19(-2.65%)
Feb 06, 2019 7.308 7.356 7.259 7.300 402,184 -0.01(-0.11%)
Feb 05, 2019 7.340 7.388 7.251 7.308 499,099 -0.02(-0.33%)
Feb 04, 2019 7.115 7.340 7.050 7.332 787,210 +0.21(+2.94%)
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.