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: 7:00 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 (%)
Nov 29, 2019 7.443 7.541 7.394 7.460 176,506 -0.05(-0.65%)
Nov 27, 2019 7.476 7.558 7.447 7.509 336,330 +0.05(+0.71%)
Nov 26, 2019 7.529 7.609 7.431 7.456 620,217 -0.10(-1.29%)
Nov 25, 2019 7.415 7.666 7.407 7.553 718,904 +0.19(+2.53%)
Nov 22, 2019 7.480 7.553 7.367 7.367 427,168 -0.08(-1.09%)
Nov 21, 2019 7.690 7.747 7.448 7.448 705,227 -0.23(-3.06%)
Nov 20, 2019 7.626 7.755 7.626 7.682 901,178 +0.00(+0.00%)
Nov 19, 2019 7.626 7.723 7.618 7.682 709,044 +0.07(+0.96%)
Nov 18, 2019 7.593 7.666 7.561 7.609 500,442 +0.02(+0.32%)
Nov 15, 2019 7.650 7.694 7.553 7.585 454,098 -0.02(-0.21%)
Nov 14, 2019 7.545 7.658 7.537 7.601 443,434 +0.06(+0.86%)
Nov 13, 2019 7.529 7.609 7.456 7.537 1,009,405 -0.04(-0.53%)
Nov 12, 2019 7.609 7.674 7.569 7.577 486,247 +0.00(+0.00%)
Nov 11, 2019 7.488 7.601 7.488 7.577 367,393 +0.03(+0.43%)
Nov 08, 2019 7.520 7.595 7.488 7.545 480,039 -0.02(-0.21%)
Nov 07, 2019 7.650 7.707 7.545 7.561 446,360 -0.01(-0.11%)
Nov 06, 2019 7.658 7.707 7.545 7.569 555,674 -0.09(-1.16%)
Nov 05, 2019 7.699 7.779 7.561 7.658 617,146 +0.04(+0.53%)
Nov 04, 2019 7.488 7.690 7.488 7.618 1,068,255 +0.18(+2.39%)
Nov 01, 2019 7.472 7.504 7.334 7.439 1,002,203 +0.03(+0.44%)
Oct 31, 2019 7.261 7.488 7.237 7.407 1,421,008 +0.19(+2.58%)
Oct 30, 2019 7.844 7.860 7.116 7.221 1,691,235 -0.91(-11.24%)
Oct 29, 2019 8.095 8.204 7.990 8.136 1,031,658 +0.00(+0.00%)
Oct 28, 2019 8.136 8.298 8.119 8.136 921,276 +0.02(+0.20%)
Oct 25, 2019 8.119 8.306 8.095 8.119 652,982 +0.00(+0.00%)
Oct 24, 2019 8.168 8.217 8.055 8.119 670,378 -0.05(-0.59%)
Oct 23, 2019 7.966 8.192 7.925 8.168 957,256 +0.19(+2.44%)
Oct 22, 2019 7.998 8.063 7.901 7.974 836,776 -0.06(-0.71%)
Oct 21, 2019 8.006 8.095 7.953 8.030 868,080 +0.11(+1.33%)
Oct 18, 2019 7.893 7.958 7.877 7.925 468,428 +0.04(+0.51%)
Oct 17, 2019 7.804 7.901 7.771 7.885 621,564 +0.12(+1.56%)
Oct 16, 2019 7.699 7.804 7.674 7.763 437,991 +0.03(+0.42%)
Oct 15, 2019 7.804 7.864 7.715 7.731 299,302 -0.07(-0.93%)
Oct 14, 2019 7.852 7.871 7.755 7.804 377,398 -0.09(-1.13%)
Oct 11, 2019 7.917 8.006 7.877 7.893 516,728 +0.10(+1.25%)
Oct 10, 2019 7.788 7.856 7.771 7.796 456,623 +0.03(+0.42%)
Oct 09, 2019 7.739 7.792 7.707 7.763 403,843 +0.08(+1.05%)
Oct 08, 2019 7.658 7.723 7.593 7.682 513,608 -0.07(-0.94%)
Oct 07, 2019 7.763 7.820 7.658 7.755 661,749 -0.08(-1.03%)
Oct 04, 2019 7.642 7.844 7.642 7.836 497,210 +0.17(+2.22%)
Oct 03, 2019 7.699 7.731 7.520 7.666 397,573 -0.10(-1.25%)
Oct 02, 2019 7.763 7.779 7.593 7.763 775,253 -0.06(-0.72%)
Oct 01, 2019 8.022 8.160 7.820 7.820 622,233 -0.17(-2.13%)
Sep 30, 2019 8.030 8.111 7.925 7.990 640,232 -0.04(-0.50%)
Sep 27, 2019 7.982 8.103 7.958 8.030 445,327 +0.08(+1.02%)
Sep 26, 2019 7.966 8.034 7.848 7.949 347,655 -0.04(-0.51%)
Sep 25, 2019 7.820 8.038 7.820 7.990 510,014 +0.19(+2.39%)
Sep 24, 2019 7.909 8.006 7.796 7.804 702,005 -0.11(-1.43%)
Sep 23, 2019 7.796 7.949 7.771 7.917 781,536 +0.12(+1.56%)
Sep 20, 2019 7.828 7.869 7.731 7.796 1,732,022 +0.04(+0.52%)
Sep 19, 2019 7.828 7.844 7.715 7.755 761,200 +0.01(+0.10%)
Sep 18, 2019 7.852 7.877 7.666 7.747 676,363 -0.11(-1.44%)
Sep 17, 2019 7.860 7.917 7.796 7.860 620,703 -0.07(-0.92%)
Sep 16, 2019 8.079 8.079 7.885 7.933 533,072 -0.19(-2.29%)
Sep 13, 2019 8.225 8.276 8.051 8.119 663,235 -0.03(-0.40%)
Sep 12, 2019 8.128 8.192 7.982 8.152 599,825 +0.04(+0.50%)
Sep 11, 2019 8.047 8.111 7.909 8.111 530,459 +0.12(+1.52%)
Sep 10, 2019 7.731 8.087 7.658 7.990 905,997 +0.27(+3.46%)
Sep 09, 2019 7.553 7.723 7.533 7.723 805,919 +0.19(+2.47%)
Sep 06, 2019 7.520 7.585 7.448 7.537 492,640 +0.02(+0.22%)
Sep 05, 2019 7.569 7.654 7.468 7.520 730,568 +0.08(+1.09%)
Sep 04, 2019 7.383 7.516 7.334 7.439 595,909 +0.15(+2.11%)
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.