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 (%)
Sep 30, 2019 8.147 8.229 8.040 8.106 631,047 -0.04(-0.50%)
Sep 27, 2019 8.098 8.221 8.073 8.147 438,939 +0.08(+1.02%)
Sep 26, 2019 8.082 8.151 7.962 8.065 342,668 -0.04(-0.51%)
Sep 25, 2019 7.934 8.155 7.934 8.106 502,698 +0.19(+2.39%)
Sep 24, 2019 8.024 8.123 7.909 7.917 691,935 -0.11(-1.43%)
Sep 23, 2019 7.909 8.065 7.884 8.032 770,324 +0.12(+1.56%)
Sep 20, 2019 7.942 7.983 7.843 7.909 1,707,176 +0.04(+0.52%)
Sep 19, 2019 7.942 7.958 7.827 7.868 750,281 +0.01(+0.10%)
Sep 18, 2019 7.967 7.991 7.778 7.860 666,660 -0.11(-1.44%)
Sep 17, 2019 7.975 8.032 7.909 7.975 611,798 -0.07(-0.92%)
Sep 16, 2019 8.197 8.197 7.999 8.049 525,425 -0.19(-2.29%)
Sep 13, 2019 8.344 8.396 8.168 8.238 653,721 -0.03(-0.40%)
Sep 12, 2019 8.246 8.312 8.098 8.270 591,220 +0.04(+0.50%)
Sep 11, 2019 8.164 8.229 8.024 8.229 522,849 +0.12(+1.52%)
Sep 10, 2019 7.843 8.205 7.769 8.106 893,000 +0.27(+3.46%)
Sep 09, 2019 7.663 7.835 7.642 7.835 794,358 +0.19(+2.47%)
Sep 06, 2019 7.630 7.696 7.556 7.646 485,573 +0.02(+0.22%)
Sep 05, 2019 7.679 7.765 7.576 7.630 720,088 +0.08(+1.09%)
Sep 04, 2019 7.490 7.626 7.441 7.548 587,360 +0.16(+2.11%)
Sep 03, 2019 7.548 7.589 7.392 7.392 623,057 -0.22(-2.91%)
Aug 30, 2019 7.638 7.745 7.581 7.613 573,117 +0.00(+0.00%)
Aug 29, 2019 7.696 7.769 7.613 7.613 625,388 +0.00(+0.00%)
Aug 28, 2019 7.416 7.720 7.369 7.613 761,286 +0.20(+2.66%)
Aug 27, 2019 7.728 7.769 7.416 7.416 737,692 -0.25(-3.22%)
Aug 26, 2019 7.958 7.958 7.654 7.663 695,488 -0.16(-2.10%)
Aug 23, 2019 8.016 8.139 7.827 7.827 892,733 -0.25(-3.15%)
Aug 22, 2019 7.967 8.123 7.946 8.082 939,454 +0.15(+1.86%)
Aug 21, 2019 7.893 7.991 7.868 7.934 767,364 +0.12(+1.57%)
Aug 20, 2019 7.795 7.855 7.754 7.811 562,188 +0.01(+0.10%)
Aug 19, 2019 7.909 8.007 7.775 7.803 713,455 +0.01(+0.10%)
Aug 16, 2019 7.738 7.860 7.730 7.795 662,437 +0.08(+1.06%)
Aug 15, 2019 7.689 7.787 7.640 7.713 675,506 +0.05(+0.64%)
Aug 14, 2019 7.681 7.762 7.591 7.664 715,758 -0.14(-1.78%)
Aug 13, 2019 7.648 7.914 7.648 7.803 525,916 +0.12(+1.59%)
Aug 12, 2019 7.607 7.705 7.501 7.681 464,933 +0.04(+0.53%)
Aug 09, 2019 7.754 7.795 7.501 7.640 1,085,971 -0.18(-2.30%)
Aug 08, 2019 7.705 7.860 7.640 7.819 797,738 +0.20(+2.68%)
Aug 07, 2019 7.803 7.803 7.505 7.615 1,070,181 -0.19(-2.41%)
Aug 06, 2019 7.844 7.909 7.689 7.803 764,988 +0.02(+0.21%)
Aug 05, 2019 7.705 7.828 7.526 7.787 911,371 -0.08(-1.04%)
Aug 02, 2019 7.909 7.917 7.656 7.868 793,896 -0.07(-0.82%)
Aug 01, 2019 7.983 8.203 7.877 7.934 1,488,672 -0.05(-0.61%)
Jul 31, 2019 7.264 8.007 7.137 7.983 3,082,028 +1.34(+20.15%)
Jul 30, 2019 6.611 6.746 6.603 6.644 698,493 -0.02(-0.25%)
Jul 29, 2019 6.603 6.709 6.554 6.660 572,176 +0.02(+0.37%)
Jul 26, 2019 6.603 6.701 6.546 6.636 585,375 +0.07(+1.12%)
Jul 25, 2019 6.709 6.750 6.546 6.562 587,348 -0.16(-2.43%)
Jul 24, 2019 6.489 6.742 6.489 6.726 493,214 +0.20(+3.13%)
Jul 23, 2019 6.407 6.570 6.402 6.522 587,696 +0.13(+2.04%)
Jul 22, 2019 6.424 6.477 6.326 6.391 508,578 -0.03(-0.51%)
Jul 19, 2019 6.416 6.497 6.399 6.424 458,940 -0.01(-0.13%)
Jul 18, 2019 6.244 6.473 6.220 6.432 423,820 +0.17(+2.74%)
Jul 17, 2019 6.326 6.367 6.236 6.260 966,863 -0.10(-1.54%)
Jul 16, 2019 6.301 6.432 6.301 6.358 496,506 +0.04(+0.65%)
Jul 15, 2019 6.334 6.350 6.089 6.318 778,435 -0.01(-0.13%)
Jul 12, 2019 6.179 6.358 6.154 6.326 609,266 +0.15(+2.38%)
Jul 11, 2019 6.334 6.336 6.105 6.179 697,952 -0.16(-2.57%)
Jul 10, 2019 6.383 6.473 6.301 6.342 376,905 -0.02(-0.26%)
Jul 09, 2019 6.342 6.395 6.228 6.358 530,766 -0.04(-0.64%)
Jul 08, 2019 6.424 6.473 6.375 6.399 583,298 -0.02(-0.38%)
Jul 05, 2019 6.277 6.448 6.236 6.424 405,401 +0.10(+1.55%)
Jul 03, 2019 6.432 6.497 6.326 6.326 384,329 -0.10(-1.52%)
Jul 02, 2019 6.326 6.424 6.260 6.424 525,599 +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.