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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 4.627 4.694 4.383 4.442 951,006 -0.26(-5.56%)
Oct 29, 2020 4.728 4.812 4.534 4.703 818,930 -0.03(-0.71%)
Oct 28, 2020 4.897 4.897 4.585 4.736 1,010,571 -0.26(-5.23%)
Oct 27, 2020 5.200 5.217 4.985 4.998 843,221 -0.25(-4.82%)
Oct 26, 2020 5.335 5.392 5.208 5.251 612,183 -0.18(-3.26%)
Oct 23, 2020 5.495 5.583 5.242 5.428 993,484 -0.08(-1.38%)
Oct 22, 2020 5.470 5.529 5.385 5.503 709,060 +0.06(+1.08%)
Oct 21, 2020 5.369 5.482 5.360 5.444 662,568 +0.05(+0.94%)
Oct 20, 2020 5.478 5.520 5.394 5.394 349,150 -0.03(-0.62%)
Oct 19, 2020 5.554 5.621 5.402 5.428 306,373 -0.14(-2.57%)
Oct 16, 2020 5.605 5.680 5.554 5.571 446,611 -0.05(-0.90%)
Oct 15, 2020 5.537 5.647 5.487 5.621 438,076 -0.01(-0.15%)
Oct 14, 2020 5.596 5.701 5.596 5.630 480,197 +0.02(+0.30%)
Oct 13, 2020 5.495 5.680 5.293 5.613 515,138 +0.03(+0.45%)
Oct 12, 2020 5.478 5.680 5.377 5.588 457,617 +0.12(+2.16%)
Oct 09, 2020 5.478 5.562 5.394 5.470 458,832 +0.04(+0.78%)
Oct 08, 2020 5.377 5.478 5.305 5.428 452,402 +0.13(+2.38%)
Oct 07, 2020 5.192 5.369 5.149 5.301 610,575 +0.15(+2.95%)
Oct 06, 2020 5.267 5.348 5.141 5.149 640,872 -0.05(-0.97%)
Oct 05, 2020 5.023 5.234 4.989 5.200 519,805 +0.19(+3.87%)
Oct 02, 2020 4.779 5.057 4.779 5.006 397,844 +0.13(+2.77%)
Oct 01, 2020 4.846 4.998 4.842 4.871 406,293 -0.02(-0.34%)
Sep 30, 2020 4.989 5.124 4.871 4.888 571,283 -0.13(-2.68%)
Sep 29, 2020 5.183 5.200 4.922 5.023 671,311 -0.11(-2.13%)
Sep 28, 2020 5.074 5.192 5.040 5.133 560,483 +0.11(+2.18%)
Sep 25, 2020 4.863 5.082 4.846 5.023 1,096,831 +0.10(+2.05%)
Sep 24, 2020 4.829 4.972 4.699 4.922 707,864 +0.13(+2.82%)
Sep 23, 2020 4.905 5.006 4.779 4.787 905,279 -0.12(-2.41%)
Sep 22, 2020 4.795 4.939 4.770 4.905 772,781 +0.12(+2.46%)
Sep 21, 2020 5.031 5.057 4.745 4.787 1,192,076 -0.37(-7.19%)
Sep 18, 2020 5.251 5.369 5.116 5.158 1,623,058 -0.07(-1.29%)
Sep 17, 2020 5.040 5.297 4.956 5.225 1,953,299 +0.16(+3.16%)
Sep 16, 2020 5.133 5.183 5.057 5.065 1,568,644 -0.04(-0.83%)
Sep 15, 2020 5.234 5.310 5.107 5.107 457,217 -0.09(-1.78%)
Sep 14, 2020 5.242 5.301 5.166 5.200 566,020 +0.00(+0.00%)
Sep 11, 2020 5.149 5.246 5.040 5.200 920,868 +0.06(+1.15%)
Sep 10, 2020 5.326 5.326 5.141 5.141 641,132 -0.09(-1.77%)
Sep 09, 2020 5.436 5.487 5.234 5.234 692,804 -0.16(-2.97%)
Sep 08, 2020 5.546 5.546 5.326 5.394 867,456 -0.12(-2.14%)
Sep 04, 2020 5.756 5.798 5.495 5.512 771,839 -0.12(-2.10%)
Sep 03, 2020 5.782 5.900 5.567 5.630 698,566 -0.10(-1.76%)
Sep 02, 2020 5.672 5.891 5.672 5.731 684,130 +0.06(+1.04%)
Sep 01, 2020 5.428 5.680 5.402 5.672 361,191 +0.21(+3.86%)
Aug 31, 2020 5.588 5.638 5.461 5.461 638,558 -0.19(-3.43%)
Aug 28, 2020 5.571 5.664 5.503 5.655 269,343 +0.08(+1.51%)
Aug 27, 2020 5.537 5.710 5.520 5.571 494,628 +0.08(+1.38%)
Aug 26, 2020 5.588 5.680 5.411 5.495 1,010,954 -0.20(-3.55%)
Aug 25, 2020 5.908 5.942 5.562 5.697 483,515 -0.19(-3.22%)
Aug 24, 2020 5.720 5.954 5.636 5.887 736,029 +0.26(+4.60%)
Aug 21, 2020 5.653 5.749 5.603 5.628 388,852 -0.09(-1.61%)
Aug 20, 2020 5.561 5.762 5.545 5.720 376,773 +0.04(+0.74%)
Aug 19, 2020 5.570 5.737 5.461 5.678 608,012 +0.20(+3.66%)
Aug 18, 2020 5.678 5.686 5.436 5.478 676,246 -0.22(-3.81%)
Aug 17, 2020 5.837 5.837 5.678 5.695 370,727 -0.17(-2.85%)
Aug 14, 2020 5.686 5.908 5.653 5.862 298,315 +0.11(+1.89%)
Aug 13, 2020 5.720 5.912 5.686 5.753 348,633 -0.03(-0.43%)
Aug 12, 2020 6.179 6.179 5.686 5.778 620,774 -0.29(-4.81%)
Aug 11, 2020 6.079 6.196 5.991 6.071 603,779 +0.10(+1.68%)
Aug 10, 2020 5.887 6.046 5.870 5.970 1,073,386 +0.12(+2.00%)
Aug 07, 2020 5.837 5.870 5.728 5.854 974,705 -0.03(-0.43%)
Aug 06, 2020 5.570 5.912 5.570 5.879 530,902 +0.30(+5.39%)
Aug 05, 2020 5.636 5.682 5.494 5.578 547,753 +0.02(+0.30%)
Aug 04, 2020 5.611 5.670 5.494 5.561 347,312 -0.08(-1.48%)
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.