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

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2019 7.420 7.432 7.298 7.404 673,454 +0.02(+0.22%)
Apr 29, 2019 7.371 7.444 7.315 7.388 300,724 +0.09(+1.22%)
Apr 26, 2019 7.153 7.331 7.153 7.298 289,863 +0.15(+2.15%)
Apr 25, 2019 7.209 7.209 7.031 7.145 349,132 -0.11(-1.45%)
Apr 24, 2019 7.104 7.274 7.104 7.250 354,660 +0.11(+1.59%)
Apr 23, 2019 6.958 7.169 6.910 7.136 366,588 +0.20(+2.92%)
Apr 22, 2019 7.096 7.169 6.926 6.934 523,809 -0.22(-3.06%)
Apr 18, 2019 7.185 7.234 7.120 7.153 254,432 -0.06(-0.90%)
Apr 17, 2019 7.209 7.298 7.177 7.217 371,285 +0.05(+0.68%)
Apr 16, 2019 7.072 7.177 7.039 7.169 472,256 +0.12(+1.72%)
Apr 15, 2019 7.112 7.209 6.999 7.047 290,261 -0.07(-1.02%)
Apr 12, 2019 7.136 7.209 7.080 7.120 385,414 +0.02(+0.23%)
Apr 11, 2019 7.064 7.161 7.059 7.104 294,932 +0.04(+0.57%)
Apr 10, 2019 6.950 7.080 6.934 7.064 359,855 +0.15(+2.23%)
Apr 09, 2019 7.015 7.023 6.893 6.910 686,701 -0.15(-2.18%)
Apr 08, 2019 7.072 7.177 7.039 7.064 415,724 -0.02(-0.34%)
Apr 05, 2019 7.039 7.120 7.039 7.088 705,030 +0.05(+0.69%)
Apr 04, 2019 7.039 7.104 6.983 7.039 562,909 +0.01(+0.12%)
Apr 03, 2019 7.104 7.193 7.015 7.031 373,730 -0.02(-0.23%)
Apr 02, 2019 7.039 7.120 7.023 7.047 465,235 +0.00(+0.00%)
Apr 01, 2019 6.991 7.153 6.991 7.047 570,559 +0.11(+1.64%)
Mar 29, 2019 7.031 7.080 6.869 6.934 632,070 -0.05(-0.70%)
Mar 28, 2019 6.918 7.015 6.845 6.983 439,445 +0.08(+1.17%)
Mar 27, 2019 6.837 6.999 6.821 6.902 467,549 +0.04(+0.59%)
Mar 26, 2019 6.764 6.950 6.748 6.861 701,523 +0.14(+2.05%)
Mar 25, 2019 6.650 6.788 6.577 6.723 782,545 +0.06(+0.97%)
Mar 22, 2019 6.893 6.926 6.659 6.659 576,517 -0.29(-4.20%)
Mar 21, 2019 6.893 7.064 6.893 6.950 434,315 +0.02(+0.35%)
Mar 20, 2019 7.104 7.124 6.885 6.926 456,623 -0.19(-2.62%)
Mar 19, 2019 7.266 7.323 7.112 7.112 467,653 -0.13(-1.79%)
Mar 18, 2019 7.217 7.355 7.153 7.242 580,536 +0.03(+0.45%)
Mar 15, 2019 7.136 7.311 7.136 7.209 1,469,069 +0.08(+1.14%)
Mar 14, 2019 7.209 7.254 7.088 7.128 490,827 -0.09(-1.23%)
Mar 13, 2019 7.201 7.330 7.201 7.217 488,091 +0.02(+0.22%)
Mar 12, 2019 7.193 7.250 7.133 7.201 393,000 +0.02(+0.22%)
Mar 11, 2019 7.161 7.330 7.161 7.185 548,518 +0.04(+0.56%)
Mar 08, 2019 7.105 7.234 7.040 7.145 447,044 +0.02(+0.23%)
Mar 07, 2019 7.234 7.234 7.125 7.129 722,768 -0.11(-1.56%)
Mar 06, 2019 7.306 7.362 7.185 7.242 863,163 -0.10(-1.32%)
Mar 05, 2019 7.451 7.483 7.314 7.338 509,856 -0.12(-1.62%)
Mar 04, 2019 7.483 7.589 7.419 7.459 686,761 -0.04(-0.54%)
Mar 01, 2019 7.531 7.547 7.402 7.499 437,225 +0.02(+0.22%)
Feb 28, 2019 7.435 7.507 7.330 7.483 707,700 +0.02(+0.32%)
Feb 27, 2019 7.515 7.539 7.411 7.459 583,351 -0.05(-0.64%)
Feb 26, 2019 7.475 7.555 7.443 7.507 670,270 +0.03(+0.43%)
Feb 25, 2019 7.531 7.628 7.451 7.475 649,858 -0.03(-0.43%)
Feb 22, 2019 7.507 7.571 7.443 7.507 801,746 +0.03(+0.43%)
Feb 21, 2019 7.507 7.531 7.370 7.475 692,727 -0.03(-0.43%)
Feb 20, 2019 7.427 7.527 7.378 7.507 790,289 +0.16(+2.19%)
Feb 19, 2019 7.427 7.523 7.322 7.346 741,413 -0.08(-1.08%)
Feb 15, 2019 7.242 7.435 7.209 7.427 960,206 +0.22(+3.01%)
Feb 14, 2019 7.145 7.262 7.089 7.209 641,261 -0.04(-0.55%)
Feb 13, 2019 6.389 7.322 6.381 7.250 1,596,906 -0.14(-1.85%)
Feb 12, 2019 7.234 7.427 7.234 7.386 910,602 +0.20(+2.80%)
Feb 11, 2019 7.016 7.217 7.016 7.185 884,464 +0.19(+2.76%)
Feb 08, 2019 7.073 7.145 6.936 6.992 1,065,598 -0.11(-1.59%)
Feb 07, 2019 7.266 7.266 7.024 7.105 608,338 -0.19(-2.65%)
Feb 06, 2019 7.306 7.354 7.258 7.298 402,285 -0.01(-0.11%)
Feb 05, 2019 7.338 7.386 7.250 7.306 499,224 -0.02(-0.33%)
Feb 04, 2019 7.113 7.338 7.048 7.330 787,406 +0.21(+2.94%)
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.