Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.866 6.892 6.573 6.608 817,193 -0.28(-4.01%)
Nov 27, 2020 6.910 7.073 6.780 6.884 240,662 -0.11(-1.60%)
Nov 25, 2020 7.142 7.177 6.948 6.996 511,233 -0.22(-3.11%)
Nov 24, 2020 6.944 7.246 6.858 7.220 750,817 +0.41(+6.08%)
Nov 23, 2020 6.599 6.910 6.590 6.806 781,416 +0.28(+4.30%)
Nov 20, 2020 6.338 6.534 6.312 6.526 606,591 +0.12(+1.87%)
Nov 19, 2020 6.551 6.697 6.312 6.406 860,548 -0.27(-3.97%)
Nov 18, 2020 6.611 6.727 6.517 6.671 818,687 +0.13(+1.96%)
Nov 17, 2020 6.611 6.688 6.355 6.543 1,115,647 -0.12(-1.80%)
Nov 16, 2020 6.098 6.688 6.090 6.663 1,289,703 +0.77(+13.06%)
Nov 13, 2020 5.816 5.961 5.705 5.893 869,548 +0.15(+2.68%)
Nov 12, 2020 6.072 6.081 5.653 5.739 1,156,405 -0.02(-0.30%)
Nov 11, 2020 5.782 5.953 5.645 5.756 718,589 +0.08(+1.36%)
Nov 10, 2020 5.773 5.906 5.675 5.679 835,687 -0.03(-0.60%)
Nov 09, 2020 5.414 5.773 5.217 5.713 1,148,038 +0.80(+16.17%)
Nov 06, 2020 4.952 5.038 4.909 4.918 492,475 -0.03(-0.52%)
Nov 05, 2020 4.849 5.063 4.849 4.943 341,015 +0.13(+2.66%)
Nov 04, 2020 4.943 4.943 4.764 4.815 483,645 -0.21(-4.09%)
Nov 03, 2020 5.012 5.080 4.901 5.020 1,596,376 +0.14(+2.80%)
Nov 02, 2020 4.610 4.901 4.554 4.884 649,328 +0.38(+8.35%)
Oct 30, 2020 4.695 4.764 4.447 4.507 937,129 -0.27(-5.56%)
Oct 29, 2020 4.798 4.884 4.601 4.772 806,981 -0.03(-0.71%)
Oct 28, 2020 4.969 4.969 4.653 4.807 995,825 -0.27(-5.23%)
Oct 27, 2020 5.277 5.294 5.059 5.072 830,917 -0.26(-4.82%)
Oct 26, 2020 5.414 5.472 5.286 5.328 603,250 -0.18(-3.26%)
Oct 23, 2020 5.576 5.666 5.320 5.508 978,987 -0.08(-1.38%)
Oct 22, 2020 5.551 5.611 5.465 5.585 698,714 +0.06(+1.08%)
Oct 21, 2020 5.448 5.564 5.440 5.525 652,900 +0.05(+0.94%)
Oct 20, 2020 5.559 5.602 5.474 5.474 344,055 -0.03(-0.62%)
Oct 19, 2020 5.636 5.705 5.482 5.508 301,903 -0.15(-2.57%)
Oct 16, 2020 5.688 5.765 5.636 5.653 440,094 -0.05(-0.90%)
Oct 15, 2020 5.619 5.730 5.568 5.705 431,684 -0.01(-0.15%)
Oct 14, 2020 5.679 5.786 5.679 5.713 473,190 +0.02(+0.30%)
Oct 13, 2020 5.576 5.765 5.371 5.696 507,621 +0.03(+0.45%)
Oct 12, 2020 5.559 5.765 5.457 5.670 450,940 +0.12(+2.16%)
Oct 09, 2020 5.559 5.645 5.474 5.551 452,137 +0.04(+0.78%)
Oct 08, 2020 5.457 5.559 5.384 5.508 445,801 +0.13(+2.38%)
Oct 07, 2020 5.268 5.448 5.226 5.380 601,666 +0.15(+2.95%)
Oct 06, 2020 5.345 5.427 5.217 5.226 631,521 -0.05(-0.97%)
Oct 05, 2020 5.097 5.311 5.063 5.277 512,221 +0.20(+3.87%)
Oct 02, 2020 4.849 5.132 4.849 5.080 392,039 +0.14(+2.77%)
Oct 01, 2020 4.918 5.072 4.914 4.943 400,365 -0.02(-0.34%)
Sep 30, 2020 5.063 5.200 4.943 4.961 562,947 -0.14(-2.68%)
Sep 29, 2020 5.260 5.277 4.995 5.097 661,516 -0.11(-2.13%)
Sep 28, 2020 5.149 5.268 5.115 5.209 552,305 +0.11(+2.18%)
Sep 25, 2020 4.935 5.157 4.918 5.097 1,080,826 +0.10(+2.05%)
Sep 24, 2020 4.901 5.046 4.768 4.995 697,535 +0.14(+2.82%)
Sep 23, 2020 4.978 5.080 4.849 4.858 892,070 -0.12(-2.41%)
Sep 22, 2020 4.866 5.012 4.841 4.978 761,505 +0.12(+2.46%)
Sep 21, 2020 5.106 5.132 4.815 4.858 1,174,682 -0.38(-7.19%)
Sep 18, 2020 5.328 5.448 5.191 5.234 1,599,375 -0.07(-1.29%)
Sep 17, 2020 5.115 5.375 5.029 5.303 1,924,797 +0.16(+3.16%)
Sep 16, 2020 5.209 5.260 5.132 5.140 1,545,755 -0.04(-0.83%)
Sep 15, 2020 5.311 5.388 5.183 5.183 450,546 -0.09(-1.78%)
Sep 14, 2020 5.320 5.380 5.243 5.277 557,761 +0.00(+0.00%)
Sep 11, 2020 5.226 5.324 5.115 5.277 907,431 +0.06(+1.15%)
Sep 10, 2020 5.405 5.405 5.217 5.217 631,777 -0.09(-1.77%)
Sep 09, 2020 5.516 5.568 5.311 5.311 682,695 -0.16(-2.97%)
Sep 08, 2020 5.628 5.628 5.405 5.474 854,799 -0.12(-2.14%)
Sep 04, 2020 5.841 5.884 5.576 5.593 760,577 -0.12(-2.10%)
Sep 03, 2020 5.867 5.987 5.649 5.713 688,373 -0.10(-1.76%)
Sep 02, 2020 5.756 5.978 5.756 5.816 674,147 +0.06(+1.04%)
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.