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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
Aug 03, 2020 5.603 5.789 5.509 5.730 503,627 +0.20(+3.68%)
Jul 31, 2020 5.764 5.857 5.475 5.526 520,766 -0.32(-5.51%)
Jul 30, 2020 5.925 5.959 5.738 5.848 588,104 -0.08(-1.29%)
Jul 29, 2020 6.103 6.416 5.806 5.925 865,415 +0.14(+2.49%)
Jul 28, 2020 5.772 5.942 5.696 5.781 598,601 -0.03(-0.58%)
Jul 27, 2020 5.704 5.857 5.611 5.815 291,196 +0.10(+1.78%)
Jul 24, 2020 5.959 6.009 5.713 5.713 683,933 -0.22(-3.71%)
Jul 23, 2020 5.781 5.993 5.781 5.933 571,824 +0.12(+2.04%)
Jul 22, 2020 5.552 5.874 5.526 5.815 998,345 +0.19(+3.31%)
Jul 21, 2020 5.628 5.738 5.594 5.628 580,262 +0.08(+1.53%)
Jul 20, 2020 5.713 5.713 5.450 5.543 694,740 -0.11(-1.95%)
Jul 17, 2020 5.823 5.865 5.594 5.653 709,888 -0.16(-2.77%)
Jul 16, 2020 5.738 5.831 5.696 5.815 716,991 +0.03(+0.44%)
Jul 15, 2020 5.645 5.899 5.645 5.789 583,705 +0.24(+4.27%)
Jul 14, 2020 5.467 5.586 5.348 5.552 406,208 +0.10(+1.87%)
Jul 13, 2020 5.475 5.628 5.365 5.450 521,374 +0.04(+0.78%)
Jul 10, 2020 5.213 5.488 5.213 5.408 526,075 +0.19(+3.57%)
Jul 09, 2020 5.433 5.433 5.136 5.221 624,499 -0.23(-4.20%)
Jul 08, 2020 5.442 5.501 5.314 5.450 436,182 -0.03(-0.62%)
Jul 07, 2020 5.586 5.620 5.467 5.484 370,351 -0.20(-3.58%)
Jul 06, 2020 5.670 5.776 5.535 5.687 847,342 +0.15(+2.76%)
Jul 02, 2020 5.670 5.789 5.433 5.535 698,444 -0.01(-0.15%)
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.