Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.453 9.473 9.276 9.335 442,751 -0.04(-0.42%)
Jan 30, 2018 9.414 9.571 9.374 9.374 407,389 -0.12(-1.24%)
Jan 29, 2018 9.650 9.711 9.492 9.492 379,996 -0.24(-2.43%)
Jan 26, 2018 9.689 9.788 9.532 9.729 352,904 +0.12(+1.23%)
Jan 25, 2018 9.611 9.611 9.217 9.611 949,799 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.532 9.532 827,113 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.847 10.00 314,005 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.886 10.00 231,650 -0.08(-0.78%)
Jan 19, 2018 9.886 10.18 9.847 10.08 349,383 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.847 9.926 377,400 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.827 10.08 378,206 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.886 10.00 576,360 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.492 9.985 9.492 9.965 607,798 +0.43(+4.55%)
Jan 10, 2018 9.492 9.532 388,165 -0.04(-0.41%)
Jan 09, 2018 9.729 9.807 9.571 9.571 284,474 -0.20(-2.02%)
Jan 08, 2018 9.729 9.768 9.630 9.768 212,554 +0.04(+0.40%)
Jan 05, 2018 9.689 9.768 9.551 9.729 489,893 +0.04(+0.41%)
Jan 04, 2018 9.650 9.729 9.571 9.689 438,533 +0.12(+1.23%)
Jan 03, 2018 9.807 9.807 9.532 9.571 417,215 -0.28(-2.80%)
Jan 02, 2018 9.650 9.886 9.571 9.847 544,465 +0.24(+2.46%)
Dec 29, 2017 9.611 9.611 9.611 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.965 10.04 275,696 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,178 +0.00(+0.00%)
Dec 26, 2017 9.926 10.12 9.926 10.04 321,447 +0.12(+1.19%)
Dec 22, 2017 9.926 9.965 9.847 9.926 395,591 +0.00(+0.00%)
Dec 21, 2017 9.965 10.08 9.926 9.926 244,972 -0.04(-0.40%)
Dec 20, 2017 9.926 10.12 9.906 9.965 323,400 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.926 9.886 453,218 -0.16(-1.57%)
Dec 18, 2017 9.886 10.12 9.807 10.04 373,490 +0.24(+2.41%)
Dec 15, 2017 9.768 9.926 9.733 9.807 1,457,759 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.729 9.729 619,690 -0.24(-2.37%)
Dec 13, 2017 9.807 10.08 9.788 9.965 541,846 +0.16(+1.61%)
Dec 12, 2017 9.729 9.886 9.729 9.807 593,778 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.788 9.807 677,771 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.886 9.926 504,371 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,894 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,068 +0.04(+0.38%)
Dec 05, 2017 10.48 10.52 10.32 10.32 442,251 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.48 358,925 +0.12(+1.14%)
Dec 01, 2017 10.40 10.44 10.22 10.36 609,792 +0.00(+0.00%)
Nov 30, 2017 10.63 10.67 10.36 10.36 1,191,804 -0.20(-1.87%)
Nov 29, 2017 10.48 10.71 10.48 10.56 506,897 +0.12(+1.13%)
Nov 28, 2017 10.36 10.48 10.28 10.44 511,314 +0.08(+0.76%)
Nov 27, 2017 10.24 10.44 10.24 10.36 523,144 +0.04(+0.38%)
Nov 24, 2017 10.24 10.36 10.20 10.32 556,619 +0.04(+0.38%)
Nov 22, 2017 10.60 10.63 10.24 10.28 1,521,594 -0.35(-3.33%)
Nov 21, 2017 10.79 10.83 10.56 10.63 1,201,661 -0.08(-0.74%)
Nov 20, 2017 10.56 10.71 10.52 10.71 724,380 +0.16(+1.49%)
Nov 17, 2017 10.32 10.56 10.32 10.56 519,366 +0.16(+1.51%)
Nov 16, 2017 10.24 10.52 10.24 10.40 1,043,212 +0.16(+1.54%)
Nov 15, 2017 10.08 10.28 10.01 10.24 739,831 +0.04(+0.39%)
Nov 14, 2017 10.04 10.24 9.965 10.20 455,715 +0.16(+1.57%)
Nov 13, 2017 10.08 10.16 10.00 10.04 654,310 -0.08(-0.78%)
Nov 10, 2017 10.04 10.28 10.04 10.12 775,748 +0.08(+0.78%)
Nov 09, 2017 10.08 10.28 9.985 10.04 888,741 -0.04(-0.39%)
Nov 08, 2017 10.08 10.16 9.965 10.08 542,561 -0.04(-0.39%)
Nov 07, 2017 10.32 10.32 10.08 10.12 736,933 -0.16(-1.53%)
Nov 06, 2017 10.16 10.34 10.05 10.28 669,907 +0.16(+1.56%)
Nov 03, 2017 10.08 10.24 10.04 10.12 514,480 +0.04(+0.39%)
Nov 02, 2017 9.926 10.16 9.886 10.08 1,012,245 +0.08(+0.79%)
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.