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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 5.889 6.042 5.775 6.016 931,418 +0.14(+2.45%)
Jun 29, 2020 5.677 5.872 5.601 5.872 553,239 +0.30(+5.32%)
Jun 26, 2020 5.415 5.601 5.313 5.576 1,461,790 +0.14(+2.65%)
Jun 25, 2020 5.271 5.453 5.152 5.432 1,007,416 +0.11(+2.07%)
Jun 24, 2020 5.508 5.508 5.279 5.322 1,038,073 -0.30(-5.28%)
Jun 23, 2020 5.449 5.677 5.364 5.618 751,335 +0.26(+4.91%)
Jun 22, 2020 5.381 5.415 5.228 5.355 773,960 -0.12(-2.17%)
Jun 19, 2020 5.669 5.754 5.449 5.474 1,131,834 -0.12(-2.12%)
Jun 18, 2020 5.627 5.779 5.559 5.593 363,136 -0.14(-2.37%)
Jun 17, 2020 5.881 5.898 5.686 5.728 435,866 -0.15(-2.59%)
Jun 16, 2020 5.974 5.983 5.703 5.881 680,307 +0.22(+3.89%)
Jun 15, 2020 5.296 5.750 5.288 5.661 393,944 +0.10(+1.83%)
Jun 12, 2020 5.864 5.999 5.398 5.559 631,471 -0.03(-0.61%)
Jun 11, 2020 5.516 5.635 5.389 5.593 1,032,558 -0.25(-4.35%)
Jun 10, 2020 6.144 6.144 5.830 5.847 488,552 -0.34(-5.48%)
Jun 09, 2020 6.279 6.288 5.991 6.186 623,634 -0.24(-3.69%)
Jun 08, 2020 6.186 6.470 6.186 6.423 746,800 +0.35(+5.72%)
Jun 05, 2020 5.889 6.249 5.889 6.076 941,955 +0.25(+4.37%)
Jun 04, 2020 5.771 5.889 5.635 5.822 554,171 -0.02(-0.29%)
Jun 03, 2020 5.593 5.915 5.474 5.838 500,854 +0.38(+6.99%)
Jun 02, 2020 5.381 5.542 5.330 5.457 469,745 +0.21(+4.04%)
Jun 01, 2020 5.288 5.398 5.161 5.245 678,184 +0.00(+0.00%)
May 29, 2020 5.271 5.381 5.161 5.245 628,639 -0.13(-2.37%)
May 28, 2020 5.754 5.754 5.322 5.372 592,250 -0.25(-4.37%)
May 27, 2020 5.339 5.677 5.339 5.618 1,585,443 +0.46(+8.87%)
May 26, 2020 5.347 5.372 5.152 5.161 852,432 +0.04(+0.74%)
May 22, 2020 5.072 5.131 4.921 5.122 536,636 +0.12(+2.35%)
May 21, 2020 5.039 5.131 4.980 5.005 567,544 -0.07(-1.32%)
May 20, 2020 5.081 5.202 4.980 5.072 588,935 +0.12(+2.37%)
May 19, 2020 5.164 5.252 4.955 4.955 551,683 -0.23(-4.37%)
May 18, 2020 4.938 5.190 4.938 5.181 685,170 +0.49(+10.36%)
May 15, 2020 4.670 4.745 4.536 4.695 574,208 +0.03(+0.72%)
May 14, 2020 4.485 4.754 4.380 4.661 726,313 +0.08(+1.83%)
May 13, 2020 4.728 4.779 4.510 4.578 968,399 -0.25(-5.21%)
May 12, 2020 5.047 5.122 4.829 4.829 848,111 -0.23(-4.64%)
May 11, 2020 5.273 5.340 4.938 5.064 1,027,683 -0.29(-5.33%)
May 08, 2020 5.173 5.416 5.064 5.349 1,229,288 +0.30(+5.98%)
May 07, 2020 5.055 5.215 4.913 5.047 894,055 +0.09(+1.86%)
May 06, 2020 5.181 5.315 4.917 4.955 955,746 -0.33(-6.19%)
May 05, 2020 5.240 5.475 4.884 5.282 1,688,931 -0.31(-5.55%)
May 04, 2020 5.869 5.919 5.516 5.592 864,307 -0.37(-6.19%)
May 01, 2020 6.003 6.011 5.781 5.961 999,319 -0.24(-3.92%)
Apr 30, 2020 6.078 6.271 5.894 6.204 758,867 -0.04(-0.67%)
Apr 29, 2020 6.120 6.388 6.087 6.246 2,257,418 +0.30(+5.08%)
Apr 28, 2020 5.642 6.011 5.617 5.944 669,831 +0.47(+8.58%)
Apr 27, 2020 5.030 5.558 4.972 5.475 880,290 +0.54(+11.05%)
Apr 24, 2020 4.779 5.022 4.712 4.930 637,665 +0.15(+3.16%)
Apr 23, 2020 4.586 4.833 4.586 4.779 451,956 +0.20(+4.40%)
Apr 22, 2020 4.653 4.686 4.494 4.578 658,665 -0.02(-0.36%)
Apr 21, 2020 4.502 4.646 4.443 4.594 604,366 -0.08(-1.79%)
Apr 20, 2020 4.661 4.803 4.578 4.678 693,490 -0.11(-2.28%)
Apr 17, 2020 4.762 4.904 4.670 4.787 997,887 +0.22(+4.77%)
Apr 16, 2020 4.452 4.645 4.406 4.569 659,476 +0.04(+0.93%)
Apr 15, 2020 4.804 4.888 4.494 4.527 698,437 -0.49(-9.85%)
Apr 14, 2020 5.173 5.290 4.812 5.022 1,212,882 -0.08(-1.48%)
Apr 13, 2020 5.114 5.164 4.888 5.097 841,312 -0.03(-0.49%)
Apr 09, 2020 4.963 5.223 4.963 5.122 1,046,911 +0.25(+5.16%)
Apr 08, 2020 4.452 4.892 4.452 4.871 838,752 +0.47(+10.67%)
Apr 07, 2020 4.234 4.494 4.142 4.401 1,588,224 +0.31(+7.58%)
Apr 06, 2020 4.016 4.133 3.940 4.091 1,082,505 +0.21(+5.40%)
Apr 03, 2020 3.982 4.041 3.748 3.882 897,574 -0.14(-3.54%)
Apr 02, 2020 3.898 4.150 3.781 4.024 1,087,816 +0.09(+2.35%)
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.