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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 6.868 6.894 6.575 6.609 816,988 -0.28(-4.01%)
Nov 27, 2020 6.911 7.075 6.782 6.885 240,602 -0.11(-1.60%)
Nov 25, 2020 7.144 7.179 6.950 6.998 511,105 -0.22(-3.11%)
Nov 24, 2020 6.946 7.248 6.860 7.222 750,629 +0.41(+6.08%)
Nov 23, 2020 6.601 6.911 6.592 6.808 781,220 +0.28(+4.30%)
Nov 20, 2020 6.339 6.536 6.313 6.527 606,439 +0.12(+1.87%)
Nov 19, 2020 6.553 6.698 6.313 6.408 860,333 -0.27(-3.97%)
Nov 18, 2020 6.613 6.728 6.519 6.673 818,483 +0.13(+1.96%)
Nov 17, 2020 6.613 6.690 6.356 6.544 1,115,368 -0.12(-1.80%)
Nov 16, 2020 6.100 6.690 6.091 6.664 1,289,381 +0.77(+13.06%)
Nov 13, 2020 5.817 5.963 5.706 5.894 869,331 +0.15(+2.68%)
Nov 12, 2020 6.074 6.082 5.655 5.740 1,156,116 -0.02(-0.30%)
Nov 11, 2020 5.783 5.954 5.646 5.757 718,410 +0.08(+1.36%)
Nov 10, 2020 5.775 5.907 5.676 5.680 835,478 -0.03(-0.60%)
Nov 09, 2020 5.415 5.775 5.218 5.715 1,147,751 +0.80(+16.17%)
Nov 06, 2020 4.953 5.039 4.910 4.919 492,352 -0.03(-0.52%)
Nov 05, 2020 4.851 5.064 4.851 4.945 340,930 +0.13(+2.66%)
Nov 04, 2020 4.945 4.945 4.765 4.816 483,524 -0.21(-4.09%)
Nov 03, 2020 5.013 5.082 4.902 5.022 1,595,977 +0.14(+2.80%)
Nov 02, 2020 4.611 4.902 4.555 4.885 649,166 +0.38(+8.35%)
Oct 30, 2020 4.697 4.765 4.449 4.508 936,895 -0.27(-5.56%)
Oct 29, 2020 4.799 4.885 4.603 4.774 806,779 -0.03(-0.71%)
Oct 28, 2020 4.970 4.970 4.654 4.808 995,576 -0.27(-5.23%)
Oct 27, 2020 5.278 5.295 5.060 5.073 830,710 -0.26(-4.82%)
Oct 26, 2020 5.415 5.473 5.287 5.330 603,100 -0.18(-3.26%)
Oct 23, 2020 5.578 5.668 5.321 5.509 978,743 -0.08(-1.38%)
Oct 22, 2020 5.552 5.612 5.467 5.586 698,539 +0.06(+1.08%)
Oct 21, 2020 5.449 5.565 5.441 5.526 652,737 +0.05(+0.94%)
Oct 20, 2020 5.561 5.603 5.475 5.475 343,969 -0.03(-0.62%)
Oct 19, 2020 5.638 5.706 5.484 5.509 301,827 -0.15(-2.57%)
Oct 16, 2020 5.689 5.766 5.638 5.655 439,984 -0.05(-0.90%)
Oct 15, 2020 5.621 5.732 5.569 5.706 431,576 -0.01(-0.15%)
Oct 14, 2020 5.680 5.787 5.680 5.715 473,072 +0.02(+0.30%)
Oct 13, 2020 5.578 5.766 5.372 5.698 507,494 +0.03(+0.45%)
Oct 12, 2020 5.561 5.766 5.458 5.672 450,827 +0.12(+2.16%)
Oct 09, 2020 5.561 5.646 5.475 5.552 452,024 +0.04(+0.78%)
Oct 08, 2020 5.458 5.561 5.385 5.509 445,689 +0.13(+2.38%)
Oct 07, 2020 5.270 5.449 5.227 5.381 601,516 +0.15(+2.95%)
Oct 06, 2020 5.347 5.428 5.218 5.227 631,363 -0.05(-0.97%)
Oct 05, 2020 5.099 5.313 5.064 5.278 512,093 +0.20(+3.87%)
Oct 02, 2020 4.851 5.133 4.851 5.082 391,941 +0.14(+2.77%)
Oct 01, 2020 4.919 5.073 4.915 4.945 400,265 -0.02(-0.34%)
Sep 30, 2020 5.064 5.201 4.945 4.962 562,807 -0.14(-2.68%)
Sep 29, 2020 5.261 5.278 4.996 5.099 661,351 -0.11(-2.13%)
Sep 28, 2020 5.150 5.270 5.116 5.210 552,167 +0.11(+2.18%)
Sep 25, 2020 4.936 5.159 4.919 5.099 1,080,556 +0.10(+2.05%)
Sep 24, 2020 4.902 5.047 4.769 4.996 697,361 +0.14(+2.82%)
Sep 23, 2020 4.979 5.082 4.851 4.859 891,847 -0.12(-2.41%)
Sep 22, 2020 4.868 5.013 4.842 4.979 761,315 +0.12(+2.46%)
Sep 21, 2020 5.107 5.133 4.816 4.859 1,174,388 -0.38(-7.19%)
Sep 18, 2020 5.330 5.449 5.193 5.236 1,598,976 -0.07(-1.29%)
Sep 17, 2020 5.116 5.377 5.030 5.304 1,924,316 +0.16(+3.16%)
Sep 16, 2020 5.210 5.261 5.133 5.141 1,545,369 -0.04(-0.83%)
Sep 15, 2020 5.313 5.390 5.184 5.184 450,433 -0.09(-1.78%)
Sep 14, 2020 5.321 5.381 5.244 5.278 557,621 +0.00(+0.00%)
Sep 11, 2020 5.227 5.325 5.116 5.278 907,204 +0.06(+1.15%)
Sep 10, 2020 5.407 5.407 5.218 5.218 631,619 -0.09(-1.77%)
Sep 09, 2020 5.518 5.569 5.313 5.313 682,525 -0.16(-2.97%)
Sep 08, 2020 5.629 5.629 5.407 5.475 854,585 -0.12(-2.14%)
Sep 04, 2020 5.843 5.886 5.578 5.595 760,387 -0.12(-2.10%)
Sep 03, 2020 5.869 5.988 5.650 5.715 688,201 -0.10(-1.76%)
Sep 02, 2020 5.757 5.980 5.757 5.817 673,979 +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.