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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:46 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 (%)
Feb 28, 2019 7.326 7.398 7.223 7.374 718,180 +0.02(+0.32%)
Feb 27, 2019 7.405 7.429 7.302 7.350 591,989 -0.05(-0.64%)
Feb 26, 2019 7.366 7.445 7.334 7.398 680,195 +0.03(+0.43%)
Feb 25, 2019 7.421 7.516 7.342 7.366 659,481 -0.03(-0.43%)
Feb 22, 2019 7.398 7.461 7.334 7.398 813,618 +0.03(+0.43%)
Feb 21, 2019 7.398 7.421 7.263 7.366 702,984 -0.03(-0.43%)
Feb 20, 2019 7.318 7.417 7.271 7.398 801,991 +0.16(+2.19%)
Feb 19, 2019 7.318 7.413 7.215 7.239 752,392 -0.08(-1.08%)
Feb 15, 2019 7.136 7.326 7.104 7.318 974,425 +0.21(+3.01%)
Feb 14, 2019 7.041 7.156 6.985 7.104 650,757 -0.04(-0.56%)
Feb 13, 2019 6.295 7.215 6.288 7.144 1,620,552 -0.13(-1.85%)
Feb 12, 2019 7.128 7.318 7.128 7.279 924,085 +0.20(+2.80%)
Feb 11, 2019 6.914 7.112 6.914 7.080 897,560 +0.19(+2.76%)
Feb 08, 2019 6.969 7.041 6.835 6.890 1,081,377 -0.11(-1.59%)
Feb 07, 2019 7.160 7.160 6.922 7.001 617,346 -0.19(-2.65%)
Feb 06, 2019 7.199 7.247 7.152 7.191 408,242 -0.01(-0.11%)
Feb 05, 2019 7.231 7.279 7.144 7.199 506,616 -0.02(-0.33%)
Feb 04, 2019 7.009 7.231 6.946 7.223 799,066 +0.21(+2.94%)
Feb 01, 2019 7.017 7.049 6.961 7.017 373,954 +0.02(+0.23%)
Jan 31, 2019 7.041 7.088 6.954 7.001 823,026 -0.02(-0.34%)
Jan 30, 2019 7.065 7.084 6.906 7.025 542,567 +0.03(+0.45%)
Jan 29, 2019 6.985 7.088 6.977 6.993 691,085 +0.02(+0.34%)
Jan 28, 2019 6.930 7.049 6.866 6.969 406,673 -0.03(-0.45%)
Jan 25, 2019 6.954 7.108 6.954 7.001 352,387 +0.12(+1.73%)
Jan 24, 2019 6.906 6.981 6.819 6.882 768,240 -0.04(-0.57%)
Jan 23, 2019 7.025 7.096 6.819 6.922 871,777 -0.08(-1.13%)
Jan 22, 2019 6.977 7.057 6.922 7.001 1,200,873 +0.00(+0.00%)
Jan 18, 2019 6.954 7.049 6.918 7.001 1,104,079 +0.10(+1.49%)
Jan 17, 2019 6.724 6.922 6.724 6.898 789,029 +0.16(+2.35%)
Jan 16, 2019 6.676 6.763 6.613 6.739 834,017 +0.07(+1.07%)
Jan 15, 2019 6.628 6.684 6.549 6.668 767,574 +0.06(+0.96%)
Jan 14, 2019 6.613 6.747 6.557 6.605 656,152 -0.02(-0.24%)
Jan 11, 2019 6.533 6.660 6.470 6.621 908,336 +0.06(+0.85%)
Jan 10, 2019 6.414 6.565 6.296 6.565 647,532 +0.11(+1.72%)
Jan 09, 2019 6.327 6.541 6.272 6.454 870,443 +0.19(+3.04%)
Jan 08, 2019 6.208 6.280 6.137 6.264 1,156,667 +0.11(+1.80%)
Jan 07, 2019 6.042 6.260 6.018 6.153 1,123,114 +0.06(+1.04%)
Jan 04, 2019 5.709 6.105 5.709 6.089 1,212,166 +0.38(+6.67%)
Jan 03, 2019 5.629 5.828 5.582 5.709 1,297,992 +0.02(+0.42%)
Jan 02, 2019 5.304 5.875 5.304 5.685 1,479,972 +0.31(+5.75%)
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%)
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.