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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 5.423 5.483 5.383 5.455 1,067,214 +0.04(+0.74%)
Dec 28, 2018 5.246 5.439 5.206 5.415 1,112,453 +0.15(+2.91%)
Dec 27, 2018 5.142 5.270 5.101 5.262 635,081 +0.02(+0.31%)
Dec 26, 2018 5.093 5.246 4.884 5.246 1,122,495 +0.18(+3.49%)
Dec 24, 2018 5.174 5.182 5.053 5.069 361,040 -0.12(-2.33%)
Dec 21, 2018 5.230 5.383 5.174 5.190 2,406,482 -0.03(-0.62%)
Dec 20, 2018 5.222 5.294 5.150 5.222 879,613 -0.01(-0.15%)
Dec 19, 2018 5.431 5.487 5.182 5.230 1,110,422 -0.23(-4.13%)
Dec 18, 2018 5.407 5.512 5.367 5.455 904,377 +0.06(+1.19%)
Dec 17, 2018 5.423 5.520 5.359 5.391 1,093,196 -0.05(-0.89%)
Dec 14, 2018 5.504 5.576 5.407 5.439 691,508 -0.13(-2.31%)
Dec 13, 2018 5.681 5.745 5.552 5.568 928,671 -0.09(-1.56%)
Dec 12, 2018 5.705 5.805 5.640 5.656 664,809 +0.02(+0.43%)
Dec 11, 2018 5.793 5.801 5.512 5.632 1,123,023 -0.10(-1.69%)
Dec 10, 2018 5.793 5.809 5.652 5.729 568,416 -0.08(-1.39%)
Dec 07, 2018 6.011 6.099 5.785 5.809 873,333 -0.19(-3.22%)
Dec 06, 2018 6.035 6.075 5.914 6.002 1,127,488 -0.05(-0.80%)
Dec 04, 2018 6.469 6.534 6.043 6.051 735,752 -0.43(-6.58%)
Dec 03, 2018 6.622 6.638 6.429 6.477 507,996 -0.06(-0.86%)
Nov 30, 2018 6.501 6.550 6.413 6.534 683,429 +0.01(+0.12%)
Nov 29, 2018 6.469 6.598 6.405 6.525 634,888 +0.06(+1.00%)
Nov 28, 2018 6.309 6.517 6.206 6.461 856,768 +0.18(+2.80%)
Nov 27, 2018 6.213 6.317 6.206 6.285 511,664 +0.03(+0.51%)
Nov 26, 2018 6.429 6.493 6.245 6.253 639,268 -0.11(-1.76%)
Nov 23, 2018 6.397 6.429 6.329 6.365 295,748 -0.10(-1.48%)
Nov 21, 2018 6.461 6.461 6.461 0 +0.13(+2.02%)
Nov 20, 2018 6.405 6.509 6.333 6.333 676,443 -0.12(-1.86%)
Nov 19, 2018 6.445 6.525 6.365 6.453 1,953,935 -0.01(-0.12%)
Nov 16, 2018 6.525 6.541 6.317 6.461 2,012,143 -0.11(-1.70%)
Nov 15, 2018 6.421 6.613 6.357 6.573 445,095 +0.12(+1.86%)
Nov 14, 2018 6.621 6.677 6.453 6.453 891,149 -0.10(-1.58%)
Nov 13, 2018 6.589 6.741 6.541 6.557 555,956 -0.01(-0.12%)
Nov 12, 2018 6.677 6.741 6.485 6.565 609,772 -0.10(-1.44%)
Nov 09, 2018 6.797 6.876 6.637 6.661 884,366 -0.18(-2.57%)
Nov 08, 2018 6.980 6.988 6.769 6.836 783,765 -0.18(-2.51%)
Nov 07, 2018 6.876 7.028 6.773 7.012 769,510 +0.14(+2.09%)
Nov 06, 2018 6.653 7.028 6.581 6.868 1,111,640 +0.17(+2.50%)
Nov 05, 2018 7.156 7.204 6.669 6.701 1,078,842 -0.45(-6.26%)
Nov 02, 2018 6.940 7.188 6.908 7.148 1,039,628 +0.38(+5.54%)
Nov 01, 2018 6.469 6.872 6.461 6.773 1,204,012 +0.33(+5.08%)
Oct 31, 2018 6.365 6.541 6.086 6.445 1,817,838 +0.10(+1.51%)
Oct 30, 2018 6.804 6.916 5.902 6.349 3,799,476 -1.61(-20.26%)
Oct 29, 2018 8.122 8.226 7.851 7.963 893,773 -0.07(-0.89%)
Oct 26, 2018 8.042 8.146 7.947 8.034 627,182 -0.06(-0.79%)
Oct 25, 2018 7.979 8.170 7.931 8.098 770,832 +0.18(+2.32%)
Oct 24, 2018 8.010 8.154 7.915 7.915 1,189,448 -0.11(-1.39%)
Oct 23, 2018 7.987 8.098 7.659 8.026 1,070,356 -0.06(-0.79%)
Oct 22, 2018 8.082 8.274 8.082 8.090 361,751 +0.03(+0.40%)
Oct 19, 2018 8.050 8.170 7.994 8.058 484,442 +0.02(+0.20%)
Oct 18, 2018 8.186 8.226 7.947 8.042 675,813 -0.18(-2.23%)
Oct 17, 2018 8.282 8.310 8.194 8.226 481,100 -0.10(-1.25%)
Oct 16, 2018 8.194 8.338 8.082 8.330 618,090 +0.17(+2.05%)
Oct 15, 2018 8.106 8.234 8.106 8.162 528,248 +0.02(+0.20%)
Oct 12, 2018 8.410 8.442 8.090 8.146 541,663 -0.12(-1.45%)
Oct 11, 2018 8.346 8.454 8.258 8.266 609,993 -0.14(-1.71%)
Oct 10, 2018 8.609 8.653 8.410 8.410 583,084 -0.20(-2.32%)
Oct 09, 2018 8.681 8.785 8.601 8.609 645,870 -0.12(-1.37%)
Oct 08, 2018 8.593 8.769 8.546 8.729 599,979 +0.15(+1.77%)
Oct 05, 2018 8.697 8.697 8.490 8.578 566,330 -0.09(-1.01%)
Oct 04, 2018 8.873 8.889 8.625 8.665 452,843 -0.23(-2.60%)
Oct 03, 2018 8.929 9.001 8.785 8.897 485,407 +0.02(+0.18%)
Oct 02, 2018 8.889 8.969 8.849 8.881 625,679 -0.02(-0.18%)
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.