Acco Brands Corp (NY: ACCO )

9.645 USD -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.250 7.480 7.030 7.400 636,212 -0.05(-0.67%)
Apr 29, 2020 7.300 7.620 7.260 7.450 1,892,554 +0.36(+5.08%)
Apr 28, 2020 6.730 7.170 6.700 7.090 561,567 +0.56(+8.58%)
Apr 27, 2020 6.000 6.630 5.930 6.530 738,010 +0.65(+11.05%)
Apr 24, 2020 5.700 5.990 5.620 5.880 534,600 +0.18(+3.16%)
Apr 23, 2020 5.470 5.765 5.470 5.700 378,907 +0.24(+4.40%)
Apr 22, 2020 5.550 5.590 5.360 5.460 552,206 -0.02(-0.36%)
Apr 21, 2020 5.370 5.542 5.300 5.480 506,683 -0.10(-1.79%)
Apr 20, 2020 5.560 5.729 5.460 5.580 581,402 -0.13(-2.28%)
Apr 17, 2020 5.680 5.850 5.570 5.710 836,600 +0.26(+4.77%)
Apr 16, 2020 5.310 5.540 5.255 5.450 552,886 +0.05(+0.93%)
Apr 15, 2020 5.730 5.830 5.360 5.400 585,550 -0.59(-9.85%)
Apr 14, 2020 6.170 6.310 5.740 5.990 1,016,845 -0.09(-1.48%)
Apr 13, 2020 6.100 6.160 5.830 6.080 705,332 -0.03(-0.49%)
Apr 09, 2020 5.920 6.230 5.920 6.110 877,700 +0.30(+5.16%)
Apr 08, 2020 5.310 5.835 5.310 5.810 703,186 +0.56(+10.67%)
Apr 07, 2020 5.050 5.360 4.940 5.250 1,331,521 +0.37(+7.58%)
Apr 06, 2020 4.790 4.930 4.700 4.880 907,541 +0.25(+5.40%)
Apr 03, 2020 4.750 4.820 4.470 4.630 752,500 -0.17(-3.54%)
Apr 02, 2020 4.650 4.950 4.510 4.800 911,994 +0.11(+2.35%)
Apr 01, 2020 4.810 5.040 4.610 4.690 879,689 -0.36(-7.13%)
Mar 31, 2020 4.950 5.120 4.870 5.050 1,124,841 +0.05(+1.00%)
Mar 30, 2020 5.250 5.250 4.780 5.000 607,292 -0.15(-2.91%)
Mar 27, 2020 4.890 5.400 4.770 5.150 864,400 +0.04(+0.78%)
Mar 26, 2020 4.630 5.120 4.490 5.110 1,157,339 +0.60(+13.30%)
Mar 25, 2020 4.170 4.580 4.000 4.510 1,259,123 +0.33(+7.89%)
Mar 24, 2020 4.050 4.240 3.920 4.180 791,460 +0.29(+7.46%)
Mar 23, 2020 3.960 4.100 3.510 3.890 604,247 -0.08(-2.02%)
Mar 20, 2020 4.070 4.390 3.930 3.970 1,123,100 -0.16(-3.87%)
Mar 19, 2020 4.060 4.340 3.560 4.130 976,107 +0.08(+1.98%)
Mar 18, 2020 4.560 4.770 3.995 4.050 912,254 -0.76(-15.80%)
Mar 17, 2020 4.830 4.975 4.580 4.810 1,088,042 -0.04(-0.82%)
Mar 16, 2020 4.980 5.300 4.830 4.850 1,218,319 -0.60(-11.01%)
Mar 13, 2020 6.420 6.470 5.320 5.450 1,422,900 -0.68(-11.09%)
Mar 12, 2020 6.300 6.790 6.090 6.130 991,429 -1.03(-14.39%)
Mar 11, 2020 7.020 7.230 6.950 7.160 768,788 -0.10(-1.38%)
Mar 10, 2020 7.490 7.555 6.950 7.260 942,709 -0.05(-0.68%)
Mar 09, 2020 7.560 8.020 7.270 7.310 1,036,996 -0.72(-8.97%)
Mar 06, 2020 7.790 8.170 7.760 8.030 996,000 -0.04(-0.50%)
Mar 05, 2020 8.200 8.350 7.980 8.070 667,596 -0.34(-4.04%)
Mar 04, 2020 8.180 8.480 8.100 8.410 880,401 +0.33(+4.08%)
Mar 03, 2020 8.250 8.560 8.050 8.080 656,364 -0.19(-2.30%)
Mar 02, 2020 7.990 8.280 7.920 8.270 829,616 +0.26(+3.25%)
Feb 28, 2020 7.900 8.260 7.820 8.010 922,800 -0.12(-1.48%)
Feb 27, 2020 8.010 8.300 7.900 8.130 1,453,197 -0.03(-0.37%)
Feb 26, 2020 8.490 8.570 8.150 8.160 856,334 -0.25(-2.97%)
Feb 25, 2020 8.650 8.745 8.400 8.410 817,328 -0.24(-2.77%)
Feb 24, 2020 9.070 9.070 8.640 8.650 539,432 -0.65(-6.99%)
Feb 21, 2020 9.450 9.450 9.230 9.300 403,300 -0.15(-1.59%)
Feb 20, 2020 9.410 9.570 9.300 9.450 442,358 -0.05(-0.53%)
Feb 19, 2020 9.610 9.660 9.480 9.500 354,158 -0.13(-1.35%)
Feb 18, 2020 9.770 9.840 9.595 9.630 461,697 -0.13(-1.33%)
Feb 14, 2020 10.14 10.20 9.710 9.760 492,600 -0.38(-3.75%)
Feb 13, 2020 10.25 10.62 9.960 10.14 1,185,763 -0.17(-1.65%)
Feb 12, 2020 9.670 11.38 9.670 10.31 3,176,637 +1.15(+12.55%)
Feb 11, 2020 9.180 9.300 9.130 9.160 354,161 +0.05(+0.55%)
Feb 10, 2020 9.150 9.200 9.025 9.110 200,498 -0.09(-0.98%)
Feb 07, 2020 9.210 9.230 9.070 9.200 243,300 -0.01(-0.11%)
Feb 06, 2020 9.210 9.280 9.120 9.210 348,781 +0.04(+0.44%)
Feb 05, 2020 8.920 9.210 8.910 9.170 325,171 +0.41(+4.68%)
Feb 04, 2020 8.750 8.960 8.740 8.760 400,582 +0.10(+1.15%)
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.