Skip to main content

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.344 5.403 5.304 5.376 1,083,017 +0.04(+0.74%)
Dec 28, 2018 5.170 5.360 5.130 5.336 1,128,925 +0.15(+2.91%)
Dec 27, 2018 5.066 5.193 5.027 5.185 644,485 +0.02(+0.31%)
Dec 26, 2018 5.019 5.170 4.813 5.170 1,139,116 +0.17(+3.49%)
Dec 24, 2018 5.098 5.106 4.979 4.995 366,386 -0.12(-2.33%)
Dec 21, 2018 5.154 5.304 5.098 5.114 2,442,117 -0.03(-0.62%)
Dec 20, 2018 5.146 5.217 5.074 5.146 892,638 -0.01(-0.15%)
Dec 19, 2018 5.352 5.407 5.106 5.154 1,126,864 -0.22(-4.13%)
Dec 18, 2018 5.328 5.431 5.288 5.376 917,769 +0.06(+1.19%)
Dec 17, 2018 5.344 5.439 5.281 5.312 1,109,384 -0.05(-0.89%)
Dec 14, 2018 5.423 5.495 5.328 5.360 701,747 -0.13(-2.31%)
Dec 13, 2018 5.598 5.661 5.471 5.487 942,422 -0.09(-1.56%)
Dec 12, 2018 5.622 5.721 5.558 5.574 674,653 +0.02(+0.43%)
Dec 11, 2018 5.709 5.717 5.431 5.550 1,139,652 -0.10(-1.69%)
Dec 10, 2018 5.709 5.725 5.570 5.645 576,833 -0.08(-1.39%)
Dec 07, 2018 5.923 6.010 5.701 5.725 886,265 -0.19(-3.22%)
Dec 06, 2018 5.947 5.986 5.828 5.915 1,144,184 -0.05(-0.80%)
Dec 04, 2018 6.375 6.438 5.955 5.962 746,647 -0.42(-6.58%)
Dec 03, 2018 6.525 6.541 6.335 6.383 515,518 -0.06(-0.86%)
Nov 30, 2018 6.406 6.454 6.319 6.438 693,549 +0.01(+0.12%)
Nov 29, 2018 6.375 6.502 6.312 6.430 644,289 +0.06(+1.00%)
Nov 28, 2018 6.217 6.422 6.115 6.367 869,455 +0.17(+2.80%)
Nov 27, 2018 6.123 6.225 6.115 6.194 519,240 +0.03(+0.51%)
Nov 26, 2018 6.335 6.398 6.154 6.162 648,734 -0.11(-1.76%)
Nov 23, 2018 6.304 6.335 6.237 6.272 300,128 -0.09(-1.48%)
Nov 21, 2018 6.367 6.367 6.367 0 +0.13(+2.02%)
Nov 20, 2018 6.312 6.414 6.241 6.241 686,459 -0.12(-1.86%)
Nov 19, 2018 6.351 6.430 6.272 6.359 1,982,868 -0.01(-0.12%)
Nov 16, 2018 6.430 6.446 6.225 6.367 2,041,938 -0.11(-1.70%)
Nov 15, 2018 6.327 6.516 6.264 6.477 451,686 +0.12(+1.86%)
Nov 14, 2018 6.524 6.579 6.359 6.359 904,345 -0.10(-1.58%)
Nov 13, 2018 6.493 6.642 6.446 6.461 564,188 -0.01(-0.12%)
Nov 12, 2018 6.579 6.642 6.390 6.469 618,801 -0.09(-1.44%)
Nov 09, 2018 6.697 6.776 6.540 6.564 897,461 -0.17(-2.57%)
Nov 08, 2018 6.878 6.886 6.670 6.737 795,371 -0.17(-2.51%)
Nov 07, 2018 6.776 6.926 6.674 6.910 780,904 +0.14(+2.09%)
Nov 06, 2018 6.556 6.926 6.485 6.768 1,128,100 +0.17(+2.50%)
Nov 05, 2018 7.051 7.099 6.571 6.603 1,094,817 -0.44(-6.26%)
Nov 02, 2018 6.839 7.083 6.808 7.044 1,055,022 +0.37(+5.54%)
Nov 01, 2018 6.375 6.772 6.367 6.674 1,221,840 +0.32(+5.08%)
Oct 31, 2018 6.272 6.446 5.997 6.351 1,844,756 +0.09(+1.51%)
Oct 30, 2018 6.705 6.815 5.816 6.257 3,855,736 -1.59(-20.26%)
Oct 29, 2018 8.004 8.106 7.736 7.846 907,008 -0.07(-0.89%)
Oct 26, 2018 7.925 8.027 7.831 7.917 636,469 -0.06(-0.79%)
Oct 25, 2018 7.862 8.051 7.815 7.980 782,246 +0.18(+2.32%)
Oct 24, 2018 7.894 8.035 7.799 7.799 1,207,061 -0.11(-1.39%)
Oct 23, 2018 7.870 7.980 7.547 7.909 1,086,205 -0.06(-0.79%)
Oct 22, 2018 7.964 8.153 7.964 7.972 367,108 +0.03(+0.40%)
Oct 19, 2018 7.933 8.051 7.878 7.941 491,615 +0.02(+0.20%)
Oct 18, 2018 8.067 8.106 7.831 7.925 685,820 -0.18(-2.23%)
Oct 17, 2018 8.161 8.189 8.075 8.106 488,224 -0.10(-1.25%)
Oct 16, 2018 8.075 8.216 7.964 8.208 627,242 +0.17(+2.05%)
Oct 15, 2018 7.988 8.114 7.988 8.043 536,070 +0.02(+0.20%)
Oct 12, 2018 8.287 8.319 7.972 8.027 549,684 -0.12(-1.45%)
Oct 11, 2018 8.224 8.330 8.138 8.145 619,026 -0.14(-1.71%)
Oct 10, 2018 8.484 8.527 8.287 8.287 591,718 -0.20(-2.32%)
Oct 09, 2018 8.555 8.657 8.476 8.484 655,434 -0.12(-1.37%)
Oct 08, 2018 8.468 8.641 8.421 8.602 608,863 +0.15(+1.77%)
Oct 05, 2018 8.570 8.570 8.366 8.452 574,716 -0.09(-1.01%)
Oct 04, 2018 8.744 8.759 8.500 8.539 459,549 -0.23(-2.60%)
Oct 03, 2018 8.799 8.869 8.657 8.767 492,595 +0.02(+0.18%)
Oct 02, 2018 8.759 8.838 8.720 8.751 634,943 -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.