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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 30, 2019 7.527 7.632 7.470 7.502 581,603 +0.00(+0.00%)
Aug 29, 2019 7.583 7.656 7.502 7.502 634,648 +0.00(+0.00%)
Aug 28, 2019 7.308 7.608 7.261 7.502 772,559 +0.19(+2.66%)
Aug 27, 2019 7.616 7.656 7.308 7.308 748,615 -0.24(-3.22%)
Aug 26, 2019 7.842 7.842 7.543 7.551 705,786 -0.16(-2.10%)
Aug 23, 2019 7.899 8.020 7.713 7.713 905,952 -0.25(-3.15%)
Aug 22, 2019 7.850 8.004 7.830 7.964 953,365 +0.15(+1.86%)
Aug 21, 2019 7.778 7.874 7.754 7.818 778,727 +0.12(+1.57%)
Aug 20, 2019 7.681 7.741 7.641 7.697 570,513 +0.01(+0.10%)
Aug 19, 2019 7.794 7.890 7.661 7.689 724,019 +0.01(+0.10%)
Aug 16, 2019 7.625 7.746 7.617 7.681 672,246 +0.08(+1.06%)
Aug 15, 2019 7.577 7.673 7.528 7.601 685,508 +0.05(+0.64%)
Aug 14, 2019 7.569 7.649 7.480 7.553 726,357 -0.14(-1.78%)
Aug 13, 2019 7.536 7.798 7.536 7.689 533,704 +0.12(+1.59%)
Aug 12, 2019 7.496 7.593 7.392 7.569 471,818 +0.04(+0.53%)
Aug 09, 2019 7.641 7.681 7.392 7.528 1,102,052 -0.18(-2.30%)
Aug 08, 2019 7.593 7.746 7.528 7.705 809,550 +0.20(+2.68%)
Aug 07, 2019 7.689 7.689 7.396 7.504 1,086,028 -0.19(-2.41%)
Aug 06, 2019 7.729 7.794 7.577 7.689 776,316 +0.02(+0.21%)
Aug 05, 2019 7.593 7.713 7.416 7.673 924,867 -0.08(-1.04%)
Aug 02, 2019 7.794 7.802 7.545 7.754 805,651 -0.06(-0.82%)
Aug 01, 2019 7.866 8.083 7.762 7.818 1,510,716 -0.05(-0.61%)
Jul 31, 2019 7.158 7.890 7.033 7.866 3,127,665 +1.32(+20.15%)
Jul 30, 2019 6.515 6.648 6.507 6.547 708,836 -0.02(-0.25%)
Jul 29, 2019 6.507 6.611 6.459 6.563 580,648 +0.02(+0.37%)
Jul 26, 2019 6.507 6.603 6.451 6.539 594,043 +0.07(+1.12%)
Jul 25, 2019 6.611 6.652 6.451 6.467 596,045 -0.16(-2.43%)
Jul 24, 2019 6.394 6.644 6.394 6.628 500,517 +0.20(+3.13%)
Jul 23, 2019 6.314 6.474 6.309 6.426 596,398 +0.13(+2.04%)
Jul 22, 2019 6.330 6.382 6.233 6.298 516,109 -0.03(-0.51%)
Jul 19, 2019 6.322 6.402 6.306 6.330 465,736 -0.01(-0.13%)
Jul 18, 2019 6.153 6.378 6.129 6.338 430,096 +0.17(+2.74%)
Jul 17, 2019 6.233 6.274 6.145 6.169 981,180 -0.10(-1.54%)
Jul 16, 2019 6.209 6.338 6.209 6.266 503,858 +0.04(+0.65%)
Jul 15, 2019 6.242 6.258 6.000 6.225 789,962 -0.01(-0.13%)
Jul 12, 2019 6.089 6.266 6.065 6.233 618,287 +0.14(+2.38%)
Jul 11, 2019 6.242 6.244 6.016 6.089 708,287 -0.16(-2.57%)
Jul 10, 2019 6.290 6.378 6.209 6.250 382,486 -0.02(-0.26%)
Jul 09, 2019 6.250 6.302 6.137 6.266 538,625 -0.04(-0.64%)
Jul 08, 2019 6.330 6.378 6.282 6.306 591,935 -0.02(-0.38%)
Jul 05, 2019 6.185 6.354 6.145 6.330 411,404 +0.10(+1.55%)
Jul 03, 2019 6.338 6.402 6.233 6.233 390,019 -0.10(-1.52%)
Jul 02, 2019 6.233 6.330 6.169 6.330 533,382 +0.07(+1.16%)
Jul 01, 2019 6.410 6.467 6.217 6.258 503,437 -0.07(-1.14%)
Jun 28, 2019 6.193 6.382 6.193 6.330 981,701 +0.14(+2.34%)
Jun 27, 2019 5.960 6.185 5.960 6.185 745,773 +0.24(+4.06%)
Jun 26, 2019 5.896 6.048 5.896 5.944 633,411 +0.06(+0.96%)
Jun 25, 2019 5.936 5.936 5.831 5.888 961,315 -0.06(-0.95%)
Jun 24, 2019 6.137 6.145 5.944 5.944 1,071,457 -0.20(-3.27%)
Jun 21, 2019 6.314 6.314 6.137 6.145 1,077,061 -0.20(-3.17%)
Jun 20, 2019 6.394 6.426 6.314 6.346 828,365 +0.00(+0.00%)
Jun 19, 2019 6.410 6.547 6.322 6.346 837,575 -0.04(-0.63%)
Jun 18, 2019 6.193 6.414 6.169 6.386 1,837,460 +0.23(+3.66%)
Jun 17, 2019 6.193 6.217 6.105 6.161 649,648 -0.04(-0.65%)
Jun 14, 2019 6.266 6.274 6.177 6.201 590,438 -0.06(-0.90%)
Jun 13, 2019 6.209 6.298 6.177 6.258 606,020 +0.08(+1.30%)
Jun 12, 2019 6.298 6.298 6.145 6.177 737,231 -0.12(-1.92%)
Jun 11, 2019 6.306 6.402 6.258 6.298 565,040 +0.06(+0.90%)
Jun 10, 2019 6.225 6.322 6.169 6.242 732,163 +0.06(+1.04%)
Jun 07, 2019 6.145 6.274 6.137 6.177 548,290 +0.08(+1.32%)
Jun 06, 2019 6.089 6.141 5.944 6.097 632,426 +0.00(+0.00%)
Jun 05, 2019 6.201 6.242 6.069 6.097 623,997 -0.10(-1.69%)
Jun 04, 2019 6.024 6.242 5.992 6.201 1,062,997 +0.24(+4.05%)
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.