Skip to main content

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.827 6.874 6.669 6.732 650,995 -0.05(-0.70%)
Mar 28, 2019 6.717 6.811 6.646 6.780 452,603 +0.08(+1.17%)
Mar 27, 2019 6.638 6.795 6.622 6.701 481,548 +0.04(+0.59%)
Mar 26, 2019 6.567 6.748 6.552 6.662 722,528 +0.13(+2.05%)
Mar 25, 2019 6.457 6.591 6.386 6.528 805,975 +0.06(+0.97%)
Mar 22, 2019 6.693 6.724 6.465 6.465 593,779 -0.28(-4.20%)
Mar 21, 2019 6.693 6.858 6.693 6.748 447,319 +0.02(+0.35%)
Mar 20, 2019 6.897 6.917 6.685 6.724 470,295 -0.18(-2.62%)
Mar 19, 2019 7.055 7.110 6.905 6.905 481,655 -0.13(-1.79%)
Mar 18, 2019 7.008 7.141 6.945 7.031 597,919 +0.03(+0.45%)
Mar 15, 2019 6.929 7.098 6.929 7.000 1,513,055 +0.08(+1.14%)
Mar 14, 2019 7.000 7.043 6.882 6.921 505,523 -0.09(-1.23%)
Mar 13, 2019 6.992 7.117 6.992 7.008 502,705 +0.02(+0.22%)
Mar 12, 2019 6.984 7.039 6.926 6.992 404,767 +0.02(+0.22%)
Mar 11, 2019 6.953 7.117 6.953 6.976 564,941 +0.04(+0.56%)
Mar 08, 2019 6.898 7.023 6.836 6.937 460,429 +0.02(+0.23%)
Mar 07, 2019 7.023 7.023 6.918 6.922 744,409 -0.11(-1.56%)
Mar 06, 2019 7.094 7.148 6.976 7.031 889,007 -0.09(-1.32%)
Mar 05, 2019 7.234 7.265 7.101 7.125 525,122 -0.12(-1.62%)
Mar 04, 2019 7.265 7.368 7.203 7.242 707,324 -0.04(-0.54%)
Mar 01, 2019 7.312 7.328 7.187 7.281 450,317 +0.02(+0.22%)
Feb 28, 2019 7.219 7.289 7.117 7.265 728,890 +0.02(+0.32%)
Feb 27, 2019 7.297 7.320 7.195 7.242 600,817 -0.05(-0.64%)
Feb 26, 2019 7.258 7.336 7.226 7.289 690,339 +0.03(+0.43%)
Feb 25, 2019 7.312 7.406 7.234 7.258 669,316 -0.03(-0.43%)
Feb 22, 2019 7.289 7.351 7.226 7.289 825,752 +0.03(+0.43%)
Feb 21, 2019 7.289 7.312 7.156 7.258 713,468 -0.03(-0.43%)
Feb 20, 2019 7.211 7.308 7.164 7.289 813,951 +0.16(+2.19%)
Feb 19, 2019 7.211 7.304 7.109 7.133 763,612 -0.08(-1.08%)
Feb 15, 2019 7.031 7.219 7.000 7.211 988,956 +0.21(+3.01%)
Feb 14, 2019 6.937 7.051 6.883 7.000 660,462 -0.04(-0.55%)
Feb 13, 2019 6.203 7.109 6.195 7.039 1,644,720 -0.13(-1.85%)
Feb 12, 2019 7.023 7.211 7.023 7.172 937,866 +0.20(+2.80%)
Feb 11, 2019 6.812 7.008 6.812 6.976 910,946 +0.19(+2.76%)
Feb 08, 2019 6.867 6.937 6.734 6.789 1,097,504 -0.11(-1.59%)
Feb 07, 2019 7.054 7.054 6.820 6.898 626,552 -0.19(-2.65%)
Feb 06, 2019 7.094 7.140 7.047 7.086 414,330 -0.01(-0.11%)
Feb 05, 2019 7.125 7.172 7.039 7.094 514,171 -0.02(-0.33%)
Feb 04, 2019 6.906 7.125 6.844 7.117 810,983 +0.20(+2.94%)
Feb 01, 2019 6.914 6.945 6.859 6.914 379,531 +0.02(+0.23%)
Jan 31, 2019 6.937 6.984 6.851 6.898 835,299 -0.02(-0.34%)
Jan 30, 2019 6.961 6.980 6.804 6.922 550,659 +0.03(+0.45%)
Jan 29, 2019 6.883 6.984 6.875 6.890 701,391 +0.02(+0.34%)
Jan 28, 2019 6.828 6.945 6.765 6.867 412,737 -0.03(-0.45%)
Jan 25, 2019 6.851 7.004 6.851 6.898 357,642 +0.12(+1.73%)
Jan 24, 2019 6.804 6.879 6.719 6.781 779,697 -0.04(-0.57%)
Jan 23, 2019 6.922 6.992 6.719 6.820 884,778 -0.08(-1.13%)
Jan 22, 2019 6.875 6.953 6.820 6.898 1,218,782 +0.00(+0.00%)
Jan 18, 2019 6.851 6.945 6.816 6.898 1,120,544 +0.10(+1.49%)
Jan 17, 2019 6.625 6.820 6.625 6.797 800,796 +0.16(+2.35%)
Jan 16, 2019 6.578 6.664 6.515 6.640 846,455 +0.07(+1.07%)
Jan 15, 2019 6.531 6.586 6.453 6.570 779,021 +0.06(+0.96%)
Jan 14, 2019 6.515 6.648 6.461 6.508 665,938 -0.02(-0.24%)
Jan 11, 2019 6.437 6.562 6.375 6.523 921,882 +0.05(+0.85%)
Jan 10, 2019 6.320 6.469 6.204 6.469 657,189 +0.11(+1.72%)
Jan 09, 2019 6.234 6.445 6.180 6.359 883,424 +0.19(+3.04%)
Jan 08, 2019 6.117 6.187 6.047 6.172 1,173,917 +0.11(+1.80%)
Jan 07, 2019 5.953 6.168 5.930 6.062 1,139,863 +0.06(+1.04%)
Jan 04, 2019 5.625 6.015 5.625 6.000 1,230,244 +0.37(+6.67%)
Jan 03, 2019 5.547 5.742 5.500 5.625 1,317,349 +0.02(+0.42%)
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.