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

Acco Brands Corp (NY: ACCO )

4.875 -0.045 (-0.91%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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 4.697 4.765 4.449 4.508 936,895 -0.27(-5.56%)
Oct 29, 2020 4.799 4.885 4.603 4.774 806,779 -0.03(-0.71%)
Oct 28, 2020 4.970 4.970 4.654 4.808 995,576 -0.27(-5.23%)
Oct 27, 2020 5.278 5.295 5.060 5.073 830,710 -0.26(-4.82%)
Oct 26, 2020 5.415 5.473 5.287 5.330 603,100 -0.18(-3.26%)
Oct 23, 2020 5.578 5.668 5.321 5.509 978,743 -0.08(-1.38%)
Oct 22, 2020 5.552 5.612 5.467 5.586 698,539 +0.06(+1.08%)
Oct 21, 2020 5.449 5.565 5.441 5.526 652,737 +0.05(+0.94%)
Oct 20, 2020 5.561 5.603 5.475 5.475 343,969 -0.03(-0.62%)
Oct 19, 2020 5.638 5.706 5.484 5.509 301,827 -0.15(-2.57%)
Oct 16, 2020 5.689 5.766 5.638 5.655 439,984 -0.05(-0.90%)
Oct 15, 2020 5.621 5.732 5.569 5.706 431,576 -0.01(-0.15%)
Oct 14, 2020 5.680 5.787 5.680 5.715 473,072 +0.02(+0.30%)
Oct 13, 2020 5.578 5.766 5.372 5.698 507,494 +0.03(+0.45%)
Oct 12, 2020 5.561 5.766 5.458 5.672 450,827 +0.12(+2.16%)
Oct 09, 2020 5.561 5.646 5.475 5.552 452,024 +0.04(+0.78%)
Oct 08, 2020 5.458 5.561 5.385 5.509 445,689 +0.13(+2.38%)
Oct 07, 2020 5.270 5.449 5.227 5.381 601,516 +0.15(+2.95%)
Oct 06, 2020 5.347 5.428 5.218 5.227 631,363 -0.05(-0.97%)
Oct 05, 2020 5.099 5.313 5.064 5.278 512,093 +0.20(+3.87%)
Oct 02, 2020 4.851 5.133 4.851 5.082 391,941 +0.14(+2.77%)
Oct 01, 2020 4.919 5.073 4.915 4.945 400,265 -0.02(-0.34%)
Sep 30, 2020 5.064 5.201 4.945 4.962 562,807 -0.14(-2.68%)
Sep 29, 2020 5.261 5.278 4.996 5.099 661,351 -0.11(-2.13%)
Sep 28, 2020 5.150 5.270 5.116 5.210 552,167 +0.11(+2.18%)
Sep 25, 2020 4.936 5.159 4.919 5.099 1,080,556 +0.10(+2.05%)
Sep 24, 2020 4.902 5.047 4.769 4.996 697,361 +0.14(+2.82%)
Sep 23, 2020 4.979 5.082 4.851 4.859 891,847 -0.12(-2.41%)
Sep 22, 2020 4.868 5.013 4.842 4.979 761,315 +0.12(+2.46%)
Sep 21, 2020 5.107 5.133 4.816 4.859 1,174,388 -0.38(-7.19%)
Sep 18, 2020 5.330 5.449 5.193 5.236 1,598,976 -0.07(-1.29%)
Sep 17, 2020 5.116 5.377 5.030 5.304 1,924,316 +0.16(+3.16%)
Sep 16, 2020 5.210 5.261 5.133 5.141 1,545,369 -0.04(-0.83%)
Sep 15, 2020 5.313 5.390 5.184 5.184 450,433 -0.09(-1.78%)
Sep 14, 2020 5.321 5.381 5.244 5.278 557,621 +0.00(+0.00%)
Sep 11, 2020 5.227 5.325 5.116 5.278 907,204 +0.06(+1.15%)
Sep 10, 2020 5.407 5.407 5.218 5.218 631,619 -0.09(-1.77%)
Sep 09, 2020 5.518 5.569 5.313 5.313 682,525 -0.16(-2.97%)
Sep 08, 2020 5.629 5.629 5.407 5.475 854,585 -0.12(-2.14%)
Sep 04, 2020 5.843 5.886 5.578 5.595 760,387 -0.12(-2.10%)
Sep 03, 2020 5.869 5.988 5.650 5.715 688,201 -0.10(-1.76%)
Sep 02, 2020 5.757 5.980 5.757 5.817 673,979 +0.06(+1.04%)
Sep 01, 2020 5.509 5.766 5.484 5.757 355,832 +0.21(+3.86%)
Aug 31, 2020 5.672 5.723 5.544 5.544 629,084 -0.20(-3.43%)
Aug 28, 2020 5.655 5.749 5.586 5.740 265,346 +0.09(+1.51%)
Aug 27, 2020 5.621 5.796 5.603 5.655 487,289 +0.08(+1.38%)
Aug 26, 2020 5.672 5.766 5.492 5.578 995,954 -0.21(-3.55%)
Aug 25, 2020 5.997 6.031 5.646 5.783 476,341 -0.19(-3.22%)
Aug 24, 2020 5.806 6.043 5.721 5.976 725,108 +0.26(+4.60%)
Aug 21, 2020 5.738 5.836 5.687 5.713 383,082 -0.09(-1.61%)
Aug 20, 2020 5.645 5.848 5.628 5.806 371,183 +0.04(+0.74%)
Aug 19, 2020 5.653 5.823 5.543 5.764 598,990 +0.20(+3.66%)
Aug 18, 2020 5.764 5.772 5.518 5.560 666,212 -0.22(-3.81%)
Aug 17, 2020 5.925 5.925 5.764 5.781 365,226 -0.17(-2.85%)
Aug 14, 2020 5.772 5.997 5.738 5.950 293,889 +0.11(+1.89%)
Aug 13, 2020 5.806 6.001 5.772 5.840 343,460 -0.03(-0.43%)
Aug 12, 2020 6.272 6.272 5.772 5.865 611,563 -0.30(-4.81%)
Aug 11, 2020 6.171 6.289 6.082 6.162 594,821 +0.10(+1.68%)
Aug 10, 2020 5.976 6.137 5.959 6.060 1,057,459 +0.12(+2.00%)
Aug 07, 2020 5.925 5.959 5.815 5.942 960,243 -0.03(-0.43%)
Aug 06, 2020 5.653 6.001 5.653 5.967 523,025 +0.31(+5.39%)
Aug 05, 2020 5.721 5.768 5.577 5.662 539,626 +0.02(+0.30%)
Aug 04, 2020 5.696 5.755 5.577 5.645 342,158 -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.