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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2020 6.768 6.793 6.479 6.513 829,086 -0.27(-4.01%)
Nov 27, 2020 6.810 6.972 6.683 6.785 244,164 -0.11(-1.60%)
Nov 25, 2020 7.040 7.074 6.849 6.895 518,673 -0.22(-3.11%)
Nov 24, 2020 6.844 7.142 6.759 7.117 761,744 +0.41(+6.08%)
Nov 23, 2020 6.504 6.810 6.496 6.708 792,788 +0.28(+4.30%)
Nov 20, 2020 6.247 6.441 6.221 6.432 615,419 +0.12(+1.87%)
Nov 19, 2020 6.457 6.601 6.221 6.314 873,072 -0.26(-3.97%)
Nov 18, 2020 6.516 6.630 6.424 6.575 830,602 +0.13(+1.96%)
Nov 17, 2020 6.516 6.592 6.264 6.449 1,131,884 -0.12(-1.80%)
Nov 16, 2020 6.011 6.592 6.002 6.567 1,308,473 +0.76(+13.06%)
Nov 13, 2020 5.732 5.876 5.623 5.808 882,204 +0.15(+2.68%)
Nov 12, 2020 5.985 5.994 5.572 5.657 1,173,235 -0.02(-0.30%)
Nov 11, 2020 5.699 5.867 5.564 5.673 729,048 +0.08(+1.36%)
Nov 10, 2020 5.690 5.821 5.593 5.598 847,849 -0.03(-0.60%)
Nov 09, 2020 5.336 5.690 5.142 5.631 1,164,746 +0.78(+16.17%)
Nov 06, 2020 4.881 4.965 4.839 4.847 499,642 -0.03(-0.52%)
Nov 05, 2020 4.780 4.991 4.780 4.873 345,978 +0.13(+2.66%)
Nov 04, 2020 4.873 4.873 4.696 4.746 490,684 -0.20(-4.09%)
Nov 03, 2020 4.940 5.007 4.830 4.948 1,619,610 +0.13(+2.80%)
Nov 02, 2020 4.544 4.830 4.489 4.814 658,778 +0.37(+8.35%)
Oct 30, 2020 4.628 4.696 4.384 4.443 950,768 -0.26(-5.56%)
Oct 29, 2020 4.729 4.814 4.535 4.704 818,726 -0.03(-0.71%)
Oct 28, 2020 4.898 4.898 4.586 4.738 1,010,318 -0.26(-5.23%)
Oct 27, 2020 5.201 5.218 4.986 4.999 843,010 -0.25(-4.82%)
Oct 26, 2020 5.336 5.393 5.210 5.252 612,030 -0.18(-3.26%)
Oct 23, 2020 5.496 5.585 5.243 5.429 993,235 -0.08(-1.38%)
Oct 22, 2020 5.471 5.530 5.387 5.505 708,883 +0.06(+1.08%)
Oct 21, 2020 5.370 5.484 5.361 5.446 662,402 +0.05(+0.94%)
Oct 20, 2020 5.480 5.522 5.395 5.395 349,063 -0.03(-0.62%)
Oct 19, 2020 5.555 5.623 5.404 5.429 306,296 -0.14(-2.57%)
Oct 16, 2020 5.606 5.682 5.555 5.572 446,499 -0.05(-0.90%)
Oct 15, 2020 5.539 5.648 5.488 5.623 437,966 -0.01(-0.15%)
Oct 14, 2020 5.598 5.703 5.598 5.631 480,077 +0.02(+0.30%)
Oct 13, 2020 5.496 5.682 5.294 5.614 515,009 +0.03(+0.45%)
Oct 12, 2020 5.480 5.682 5.378 5.589 457,503 +0.12(+2.16%)
Oct 09, 2020 5.480 5.564 5.395 5.471 458,717 +0.04(+0.78%)
Oct 08, 2020 5.378 5.480 5.307 5.429 452,289 +0.13(+2.38%)
Oct 07, 2020 5.193 5.370 5.151 5.302 610,423 +0.15(+2.95%)
Oct 06, 2020 5.269 5.349 5.142 5.151 640,712 -0.05(-0.97%)
Oct 05, 2020 5.024 5.235 4.991 5.201 519,676 +0.19(+3.87%)
Oct 02, 2020 4.780 5.058 4.780 5.007 397,745 +0.13(+2.77%)
Oct 01, 2020 4.847 4.999 4.843 4.873 406,192 -0.02(-0.34%)
Sep 30, 2020 4.991 5.125 4.873 4.889 571,140 -0.13(-2.68%)
Sep 29, 2020 5.184 5.201 4.923 5.024 671,144 -0.11(-2.13%)
Sep 28, 2020 5.075 5.193 5.041 5.134 560,343 +0.11(+2.18%)
Sep 25, 2020 4.864 5.083 4.847 5.024 1,096,557 +0.10(+2.05%)
Sep 24, 2020 4.830 4.974 4.700 4.923 707,687 +0.13(+2.82%)
Sep 23, 2020 4.906 5.007 4.780 4.788 905,053 -0.12(-2.41%)
Sep 22, 2020 4.797 4.940 4.771 4.906 772,588 +0.12(+2.46%)
Sep 21, 2020 5.033 5.058 4.746 4.788 1,191,778 -0.37(-7.19%)
Sep 18, 2020 5.252 5.370 5.117 5.159 1,622,653 -0.07(-1.29%)
Sep 17, 2020 5.041 5.298 4.957 5.227 1,952,811 +0.16(+3.16%)
Sep 16, 2020 5.134 5.184 5.058 5.066 1,568,252 -0.04(-0.83%)
Sep 15, 2020 5.235 5.311 5.109 5.109 457,103 -0.09(-1.78%)
Sep 14, 2020 5.243 5.302 5.168 5.201 565,878 +0.00(+0.00%)
Sep 11, 2020 5.151 5.248 5.041 5.201 920,638 +0.06(+1.15%)
Sep 10, 2020 5.328 5.328 5.142 5.142 640,972 -0.09(-1.77%)
Sep 09, 2020 5.437 5.488 5.235 5.235 692,631 -0.16(-2.97%)
Sep 08, 2020 5.547 5.547 5.328 5.395 867,239 -0.12(-2.14%)
Sep 04, 2020 5.758 5.800 5.496 5.513 771,646 -0.12(-2.10%)
Sep 03, 2020 5.783 5.901 5.568 5.631 698,392 -0.10(-1.76%)
Sep 02, 2020 5.673 5.893 5.673 5.732 683,959 +0.06(+1.04%)
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.