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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.031 7.080 6.869 6.934 632,070 -0.05(-0.70%)
Mar 28, 2019 6.918 7.015 6.845 6.983 439,445 +0.08(+1.17%)
Mar 27, 2019 6.837 6.999 6.821 6.902 467,549 +0.04(+0.59%)
Mar 26, 2019 6.764 6.950 6.748 6.861 701,523 +0.14(+2.05%)
Mar 25, 2019 6.650 6.788 6.577 6.723 782,545 +0.06(+0.97%)
Mar 22, 2019 6.893 6.926 6.659 6.659 576,517 -0.29(-4.20%)
Mar 21, 2019 6.893 7.064 6.893 6.950 434,315 +0.02(+0.35%)
Mar 20, 2019 7.104 7.124 6.885 6.926 456,623 -0.19(-2.62%)
Mar 19, 2019 7.266 7.323 7.112 7.112 467,653 -0.13(-1.79%)
Mar 18, 2019 7.217 7.355 7.153 7.242 580,536 +0.03(+0.45%)
Mar 15, 2019 7.136 7.311 7.136 7.209 1,469,069 +0.08(+1.14%)
Mar 14, 2019 7.209 7.254 7.088 7.128 490,827 -0.09(-1.23%)
Mar 13, 2019 7.201 7.330 7.201 7.217 488,091 +0.02(+0.22%)
Mar 12, 2019 7.193 7.250 7.133 7.201 393,000 +0.02(+0.22%)
Mar 11, 2019 7.161 7.330 7.161 7.185 548,518 +0.04(+0.56%)
Mar 08, 2019 7.105 7.234 7.040 7.145 447,044 +0.02(+0.23%)
Mar 07, 2019 7.234 7.234 7.125 7.129 722,768 -0.11(-1.56%)
Mar 06, 2019 7.306 7.362 7.185 7.242 863,163 -0.10(-1.32%)
Mar 05, 2019 7.451 7.483 7.314 7.338 509,856 -0.12(-1.62%)
Mar 04, 2019 7.483 7.589 7.419 7.459 686,761 -0.04(-0.54%)
Mar 01, 2019 7.531 7.547 7.402 7.499 437,225 +0.02(+0.22%)
Feb 28, 2019 7.435 7.507 7.330 7.483 707,700 +0.02(+0.32%)
Feb 27, 2019 7.515 7.539 7.411 7.459 583,351 -0.05(-0.64%)
Feb 26, 2019 7.475 7.555 7.443 7.507 670,270 +0.03(+0.43%)
Feb 25, 2019 7.531 7.628 7.451 7.475 649,858 -0.03(-0.43%)
Feb 22, 2019 7.507 7.571 7.443 7.507 801,746 +0.03(+0.43%)
Feb 21, 2019 7.507 7.531 7.370 7.475 692,727 -0.03(-0.43%)
Feb 20, 2019 7.427 7.527 7.378 7.507 790,289 +0.16(+2.19%)
Feb 19, 2019 7.427 7.523 7.322 7.346 741,413 -0.08(-1.08%)
Feb 15, 2019 7.242 7.435 7.209 7.427 960,206 +0.22(+3.01%)
Feb 14, 2019 7.145 7.262 7.089 7.209 641,261 -0.04(-0.55%)
Feb 13, 2019 6.389 7.322 6.381 7.250 1,596,906 -0.14(-1.85%)
Feb 12, 2019 7.234 7.427 7.234 7.386 910,602 +0.20(+2.80%)
Feb 11, 2019 7.016 7.217 7.016 7.185 884,464 +0.19(+2.76%)
Feb 08, 2019 7.073 7.145 6.936 6.992 1,065,598 -0.11(-1.59%)
Feb 07, 2019 7.266 7.266 7.024 7.105 608,338 -0.19(-2.65%)
Feb 06, 2019 7.306 7.354 7.258 7.298 402,285 -0.01(-0.11%)
Feb 05, 2019 7.338 7.386 7.250 7.306 499,224 -0.02(-0.33%)
Feb 04, 2019 7.113 7.338 7.048 7.330 787,406 +0.21(+2.94%)
Feb 01, 2019 7.121 7.153 7.065 7.121 368,497 +0.02(+0.23%)
Jan 31, 2019 7.145 7.193 7.056 7.105 811,016 -0.02(-0.34%)
Jan 30, 2019 7.169 7.189 7.008 7.129 534,651 +0.03(+0.45%)
Jan 29, 2019 7.089 7.193 7.081 7.097 681,001 +0.02(+0.34%)
Jan 28, 2019 7.032 7.153 6.968 7.073 400,739 -0.03(-0.45%)
Jan 25, 2019 7.056 7.213 7.056 7.105 347,245 +0.12(+1.73%)
Jan 24, 2019 7.008 7.085 6.920 6.984 757,031 -0.04(-0.57%)
Jan 23, 2019 7.129 7.201 6.920 7.024 859,057 -0.08(-1.13%)
Jan 22, 2019 7.081 7.161 7.024 7.105 1,183,351 +0.00(+0.00%)
Jan 18, 2019 7.056 7.153 7.020 7.105 1,087,969 +0.10(+1.49%)
Jan 17, 2019 6.823 7.024 6.823 7.000 777,516 +0.16(+2.35%)
Jan 16, 2019 6.775 6.863 6.711 6.839 821,848 +0.07(+1.07%)
Jan 15, 2019 6.727 6.783 6.646 6.767 756,374 +0.06(+0.96%)
Jan 14, 2019 6.711 6.847 6.654 6.702 646,578 -0.02(-0.24%)
Jan 11, 2019 6.630 6.759 6.566 6.719 895,082 +0.06(+0.85%)
Jan 10, 2019 6.509 6.662 6.389 6.662 638,084 +0.11(+1.72%)
Jan 09, 2019 6.421 6.638 6.365 6.550 857,742 +0.19(+3.04%)
Jan 08, 2019 6.300 6.373 6.228 6.356 1,139,790 +0.11(+1.80%)
Jan 07, 2019 6.131 6.352 6.107 6.244 1,106,726 +0.06(+1.04%)
Jan 04, 2019 5.793 6.196 5.793 6.179 1,194,479 +0.39(+6.67%)
Jan 03, 2019 5.713 5.914 5.665 5.793 1,279,052 +0.02(+0.42%)
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.