Acco Brands Corp (NY: ACCO )

9.020 USD +0.080 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.35 12.48 12.05 12.05 552,251 -0.35(-2.82%)
Apr 27, 2018 12.50 12.55 12.30 12.40 508,662 -0.10(-0.80%)
Apr 26, 2018 12.65 12.70 12.45 12.50 406,269 -0.15(-1.19%)
Apr 25, 2018 12.75 12.85 12.62 12.65 403,907 -0.10(-0.78%)
Apr 24, 2018 12.90 13.00 12.65 12.75 528,746 -0.05(-0.39%)
Apr 23, 2018 12.80 13.00 12.75 12.80 280,243 +0.00(+0.00%)
Apr 20, 2018 13.05 13.12 12.68 12.80 481,360 -0.30(-2.29%)
Apr 19, 2018 13.30 13.30 12.97 13.10 585,787 -0.15(-1.13%)
Apr 18, 2018 13.45 13.53 13.20 13.25 397,271 -0.15(-1.12%)
Apr 17, 2018 13.25 13.40 13.12 13.40 399,997 +0.25(+1.90%)
Apr 16, 2018 12.95 13.20 12.90 13.15 325,862 +0.25(+1.94%)
Apr 13, 2018 13.15 13.15 12.90 12.90 334,147 -0.10(-0.77%)
Apr 12, 2018 13.05 13.20 13.00 13.00 395,852 -0.05(-0.38%)
Apr 11, 2018 12.90 13.10 12.85 13.05 395,138 +0.15(+1.16%)
Apr 10, 2018 12.75 13.00 12.65 12.90 453,215 +0.30(+2.38%)
Apr 09, 2018 13.00 13.00 12.50 12.60 417,842 -0.25(-1.95%)
Apr 06, 2018 12.90 13.12 12.75 12.85 357,237 -0.20(-1.53%)
Apr 05, 2018 12.95 13.15 12.85 13.05 623,933 +0.15(+1.16%)
Apr 04, 2018 12.40 13.00 12.40 12.90 1,219,119 +0.30(+2.38%)
Apr 03, 2018 12.50 12.70 12.43 12.60 661,807 +0.25(+2.02%)
Apr 02, 2018 12.50 12.60 12.32 12.35 596,527 -0.20(-1.59%)
Mar 29, 2018 12.55 12.55 12.55 0 +0.10(+0.80%)
Mar 28, 2018 12.25 12.53 12.20 12.45 461,153 +0.25(+2.05%)
Mar 27, 2018 12.45 12.55 12.18 12.20 731,066 -0.25(-2.01%)
Mar 26, 2018 12.30 12.53 12.20 12.45 508,542 +0.35(+2.89%)
Mar 23, 2018 12.60 12.60 12.10 12.10 446,862 -0.35(-2.81%)
Mar 22, 2018 12.75 12.80 12.45 12.45 546,410 -0.35(-2.73%)
Mar 21, 2018 13.15 13.20 12.80 12.80 372,590 -0.35(-2.66%)
Mar 20, 2018 13.20 13.25 13.00 13.15 278,645 -0.10(-0.75%)
Mar 19, 2018 13.30 13.32 13.07 13.25 475,048 -0.05(-0.38%)
Mar 16, 2018 13.15 13.38 13.15 13.30 688,638 +0.10(+0.76%)
Mar 15, 2018 13.15 13.23 13.05 13.20 387,037 +0.00(+0.00%)
Mar 14, 2018 13.25 13.25 13.05 13.20 549,458 +0.10(+0.76%)
Mar 13, 2018 13.20 13.30 13.05 13.10 996,959 -0.05(-0.38%)
Mar 12, 2018 13.35 12.90 13.15 761,775 +0.25(+1.94%)
Mar 09, 2018 12.70 13.15 12.70 12.90 680,803 -0.15(-1.15%)
Mar 08, 2018 13.05 13.20 12.88 13.05 495,872 +0.10(+0.77%)
Mar 07, 2018 13.07 12.55 12.95 611,963 +0.20(+1.57%)
Mar 06, 2018 12.70 12.80 12.35 12.75 580,580 +0.10(+0.79%)
Mar 05, 2018 12.55 12.85 12.45 12.65 524,366 -0.05(-0.39%)
Mar 02, 2018 12.30 12.85 12.30 12.70 537,060 +0.30(+2.42%)
Mar 01, 2018 12.60 12.82 12.35 12.40 468,037 -0.25(-1.98%)
Feb 28, 2018 13.15 13.18 12.60 12.65 688,531 -0.45(-3.44%)
Feb 27, 2018 13.35 13.60 13.07 13.10 447,658 -0.35(-2.60%)
Feb 26, 2018 13.50 13.60 13.20 13.45 503,375 +0.00(+0.00%)
Feb 23, 2018 13.30 13.60 13.25 13.45 420,222 +0.25(+1.89%)
Feb 22, 2018 13.35 13.85 13.20 13.20 751,656 -0.15(-1.12%)
Feb 21, 2018 13.30 13.65 13.30 13.35 748,583 +0.00(+0.00%)
Feb 20, 2018 13.60 13.82 13.35 13.35 709,824 -0.30(-2.20%)
Feb 16, 2018 13.65 13.65 13.65 0 -0.10(-0.73%)
Feb 15, 2018 13.15 13.93 12.91 13.75 1,968,558 +0.80(+6.18%)
Feb 14, 2018 12.85 13.45 12.75 12.95 2,023,438 +1.80(+16.14%)
Feb 13, 2018 11.00 11.25 11.00 11.15 1,592,211 +0.00(+0.00%)
Feb 12, 2018 11.20 11.35 11.10 11.15 1,590,066 +0.00(+0.00%)
Feb 09, 2018 11.35 11.40 11.05 11.15 760,164 -0.10(-0.89%)
Feb 08, 2018 11.45 11.45 11.28 11.25 466,564 -0.15(-1.32%)
Feb 07, 2018 11.40 11.40 11.30 11.40 369,353 +0.00(+0.00%)
Feb 06, 2018 10.95 11.55 10.90 11.40 608,167 -0.03(-0.22%)
Feb 05, 2018 11.40 11.68 11.30 11.43 473,835 -0.07(-0.65%)
Feb 02, 2018 11.80 11.80 11.50 11.50 712,632 -0.40(-3.36%)
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.