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

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 29, 2019 7.552 7.651 7.502 7.568 173,974 -0.05(-0.65%)
Nov 27, 2019 7.585 7.668 7.556 7.618 331,505 +0.05(+0.71%)
Nov 26, 2019 7.638 7.720 7.540 7.564 611,320 -0.10(-1.29%)
Nov 25, 2019 7.523 7.778 7.515 7.663 708,592 +0.19(+2.53%)
Nov 22, 2019 7.589 7.663 7.474 7.474 421,041 -0.08(-1.09%)
Nov 21, 2019 7.802 7.860 7.556 7.556 695,111 -0.24(-3.06%)
Nov 20, 2019 7.737 7.868 7.737 7.794 888,250 +0.00(+0.00%)
Nov 19, 2019 7.737 7.835 7.728 7.794 698,873 +0.07(+0.96%)
Nov 18, 2019 7.704 7.778 7.671 7.720 493,263 +0.02(+0.32%)
Nov 15, 2019 7.761 7.806 7.663 7.696 447,584 -0.02(-0.21%)
Nov 14, 2019 7.654 7.769 7.646 7.712 437,073 +0.07(+0.86%)
Nov 13, 2019 7.638 7.720 7.564 7.646 994,925 -0.04(-0.53%)
Nov 12, 2019 7.720 7.786 7.679 7.687 479,272 +0.00(+0.00%)
Nov 11, 2019 7.597 7.712 7.597 7.687 362,123 +0.03(+0.43%)
Nov 08, 2019 7.630 7.706 7.597 7.654 473,153 -0.02(-0.21%)
Nov 07, 2019 7.761 7.819 7.654 7.671 439,957 -0.01(-0.11%)
Nov 06, 2019 7.769 7.819 7.654 7.679 547,702 -0.09(-1.16%)
Nov 05, 2019 7.811 7.893 7.671 7.769 608,293 +0.04(+0.53%)
Nov 04, 2019 7.597 7.802 7.597 7.728 1,052,931 +0.18(+2.39%)
Nov 01, 2019 7.581 7.613 7.441 7.548 987,827 +0.03(+0.44%)
Oct 31, 2019 7.367 7.597 7.342 7.515 1,400,623 +0.19(+2.58%)
Oct 30, 2019 7.958 7.975 7.219 7.326 1,666,974 -0.93(-11.24%)
Oct 29, 2019 8.213 8.324 8.106 8.254 1,016,859 +0.00(+0.00%)
Oct 28, 2019 8.254 8.418 8.238 8.254 908,060 +0.02(+0.20%)
Oct 25, 2019 8.238 8.427 8.213 8.238 643,615 +0.00(+0.00%)
Oct 24, 2019 8.287 8.336 8.172 8.238 660,761 -0.05(-0.59%)
Oct 23, 2019 8.082 8.312 8.040 8.287 943,524 +0.20(+2.44%)
Oct 22, 2019 8.114 8.180 8.016 8.090 824,772 -0.06(-0.71%)
Oct 21, 2019 8.123 8.213 8.069 8.147 855,627 +0.11(+1.33%)
Oct 18, 2019 8.008 8.073 7.991 8.040 461,708 +0.04(+0.51%)
Oct 17, 2019 7.917 8.016 7.884 7.999 612,647 +0.12(+1.56%)
Oct 16, 2019 7.811 7.917 7.786 7.876 431,708 +0.03(+0.42%)
Oct 15, 2019 7.917 7.979 7.827 7.843 295,008 -0.07(-0.93%)
Oct 14, 2019 7.967 7.986 7.868 7.917 371,984 -0.09(-1.13%)
Oct 11, 2019 8.032 8.123 7.991 8.008 509,316 +0.10(+1.25%)
Oct 10, 2019 7.901 7.971 7.884 7.909 450,073 +0.03(+0.42%)
Oct 09, 2019 7.852 7.905 7.819 7.876 398,050 +0.08(+1.05%)
Oct 08, 2019 7.769 7.835 7.704 7.794 506,240 -0.07(-0.94%)
Oct 07, 2019 7.876 7.934 7.769 7.868 652,256 -0.08(-1.03%)
Oct 04, 2019 7.753 7.958 7.753 7.950 490,078 +0.17(+2.22%)
Oct 03, 2019 7.811 7.843 7.630 7.778 391,870 -0.10(-1.25%)
Oct 02, 2019 7.876 7.893 7.704 7.876 764,132 -0.06(-0.72%)
Oct 01, 2019 8.139 8.279 7.934 7.934 613,307 -0.17(-2.13%)
Sep 30, 2019 8.147 8.229 8.040 8.106 631,047 -0.04(-0.50%)
Sep 27, 2019 8.098 8.221 8.073 8.147 438,939 +0.08(+1.02%)
Sep 26, 2019 8.082 8.151 7.962 8.065 342,668 -0.04(-0.51%)
Sep 25, 2019 7.934 8.155 7.934 8.106 502,698 +0.19(+2.39%)
Sep 24, 2019 8.024 8.123 7.909 7.917 691,935 -0.11(-1.43%)
Sep 23, 2019 7.909 8.065 7.884 8.032 770,324 +0.12(+1.56%)
Sep 20, 2019 7.942 7.983 7.843 7.909 1,707,176 +0.04(+0.52%)
Sep 19, 2019 7.942 7.958 7.827 7.868 750,281 +0.01(+0.10%)
Sep 18, 2019 7.967 7.991 7.778 7.860 666,660 -0.11(-1.44%)
Sep 17, 2019 7.975 8.032 7.909 7.975 611,798 -0.07(-0.92%)
Sep 16, 2019 8.197 8.197 7.999 8.049 525,425 -0.19(-2.29%)
Sep 13, 2019 8.344 8.396 8.168 8.238 653,721 -0.03(-0.40%)
Sep 12, 2019 8.246 8.312 8.098 8.270 591,220 +0.04(+0.50%)
Sep 11, 2019 8.164 8.229 8.024 8.229 522,849 +0.12(+1.52%)
Sep 10, 2019 7.843 8.205 7.769 8.106 893,000 +0.27(+3.46%)
Sep 09, 2019 7.663 7.835 7.642 7.835 794,358 +0.19(+2.47%)
Sep 06, 2019 7.630 7.696 7.556 7.646 485,573 +0.02(+0.22%)
Sep 05, 2019 7.679 7.765 7.576 7.630 720,088 +0.08(+1.09%)
Sep 04, 2019 7.490 7.626 7.441 7.548 587,360 +0.16(+2.11%)
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.