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: 6:30 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 (%)
Jun 28, 2019 6.287 6.478 6.287 6.425 967,135 +0.15(+2.34%)
Jun 27, 2019 6.050 6.278 6.050 6.278 734,708 +0.24(+4.06%)
Jun 26, 2019 5.984 6.140 5.984 6.033 624,012 +0.06(+0.96%)
Jun 25, 2019 6.025 6.025 5.919 5.976 947,051 -0.06(-0.95%)
Jun 24, 2019 6.229 6.238 6.033 6.033 1,055,559 -0.20(-3.27%)
Jun 21, 2019 6.409 6.409 6.229 6.238 1,061,080 -0.20(-3.17%)
Jun 20, 2019 6.491 6.523 6.409 6.442 816,074 +0.00(+0.00%)
Jun 19, 2019 6.507 6.646 6.417 6.442 825,147 -0.04(-0.63%)
Jun 18, 2019 6.287 6.511 6.262 6.482 1,810,196 +0.23(+3.66%)
Jun 17, 2019 6.287 6.311 6.197 6.254 640,009 -0.04(-0.65%)
Jun 14, 2019 6.360 6.368 6.270 6.295 581,677 -0.06(-0.90%)
Jun 13, 2019 6.303 6.393 6.270 6.352 597,028 +0.08(+1.30%)
Jun 12, 2019 6.393 6.393 6.238 6.270 726,292 -0.12(-1.92%)
Jun 11, 2019 6.401 6.499 6.352 6.393 556,656 +0.06(+0.90%)
Jun 10, 2019 6.319 6.417 6.262 6.336 721,299 +0.07(+1.04%)
Jun 07, 2019 6.238 6.368 6.229 6.270 540,155 +0.08(+1.32%)
Jun 06, 2019 6.180 6.233 6.033 6.189 623,042 +0.00(+0.00%)
Jun 05, 2019 6.295 6.336 6.160 6.189 614,738 -0.11(-1.69%)
Jun 04, 2019 6.115 6.336 6.082 6.295 1,047,225 +0.24(+4.05%)
Jun 03, 2019 5.984 6.115 5.952 6.050 898,458 +0.05(+0.82%)
May 31, 2019 6.050 6.091 5.919 6.001 661,904 -0.14(-2.26%)
May 30, 2019 6.164 6.638 6.115 6.140 1,007,054 -0.01(-0.13%)
May 29, 2019 6.254 6.311 6.140 6.148 1,182,471 -0.16(-2.59%)
May 28, 2019 6.393 6.474 6.295 6.311 667,158 -0.08(-1.28%)
May 24, 2019 6.360 6.405 6.303 6.393 443,025 +0.06(+0.90%)
May 23, 2019 6.352 6.390 6.287 6.336 567,752 -0.07(-1.15%)
May 22, 2019 6.441 6.579 6.352 6.409 528,889 -0.04(-0.63%)
May 21, 2019 6.328 6.478 6.275 6.449 1,723,745 +0.17(+2.71%)
May 20, 2019 6.336 6.397 6.259 6.279 888,802 -0.13(-2.02%)
May 17, 2019 6.563 6.636 6.393 6.409 1,032,041 -0.23(-3.42%)
May 16, 2019 6.644 6.741 6.604 6.636 599,292 +0.00(+0.00%)
May 15, 2019 6.636 6.745 6.587 6.636 736,089 -0.07(-1.09%)
May 14, 2019 6.644 6.774 6.644 6.709 513,790 +0.06(+0.85%)
May 13, 2019 6.628 6.705 6.603 6.652 1,148,119 -0.14(-2.03%)
May 10, 2019 6.879 6.895 6.741 6.790 398,647 -0.14(-1.99%)
May 09, 2019 6.693 6.952 6.676 6.928 505,068 +0.15(+2.15%)
May 08, 2019 6.814 6.911 6.782 6.782 616,114 -0.06(-0.83%)
May 07, 2019 6.968 7.025 6.782 6.838 565,954 -0.22(-3.10%)
May 06, 2019 6.830 7.195 6.774 7.057 623,508 +0.11(+1.63%)
May 03, 2019 6.725 6.952 6.701 6.944 887,639 +0.29(+4.38%)
May 02, 2019 7.438 7.438 6.636 6.652 803,175 -0.51(-7.13%)
May 01, 2019 7.397 7.503 7.163 7.163 531,656 -0.24(-3.28%)
Apr 30, 2019 7.422 7.434 7.300 7.406 673,286 +0.02(+0.22%)
Apr 29, 2019 7.373 7.446 7.316 7.389 300,649 +0.09(+1.22%)
Apr 26, 2019 7.154 7.333 7.154 7.300 289,791 +0.15(+2.15%)
Apr 25, 2019 7.211 7.211 7.033 7.146 349,045 -0.11(-1.45%)
Apr 24, 2019 7.106 7.276 7.106 7.252 354,571 +0.11(+1.59%)
Apr 23, 2019 6.960 7.171 6.911 7.138 366,496 +0.20(+2.92%)
Apr 22, 2019 7.098 7.171 6.928 6.936 523,678 -0.22(-3.06%)
Apr 18, 2019 7.187 7.235 7.122 7.154 254,369 -0.06(-0.90%)
Apr 17, 2019 7.211 7.300 7.179 7.219 371,192 +0.05(+0.68%)
Apr 16, 2019 7.073 7.179 7.041 7.171 472,138 +0.12(+1.72%)
Apr 15, 2019 7.114 7.211 7.000 7.049 290,188 -0.07(-1.02%)
Apr 12, 2019 7.138 7.211 7.081 7.122 385,318 +0.02(+0.23%)
Apr 11, 2019 7.065 7.163 7.061 7.106 294,858 +0.04(+0.57%)
Apr 10, 2019 6.952 7.081 6.936 7.065 359,765 +0.15(+2.23%)
Apr 09, 2019 7.017 7.025 6.895 6.911 686,529 -0.15(-2.18%)
Apr 08, 2019 7.073 7.179 7.041 7.065 415,620 -0.02(-0.34%)
Apr 05, 2019 7.041 7.122 7.041 7.090 704,853 +0.05(+0.69%)
Apr 04, 2019 7.041 7.106 6.984 7.041 562,768 +0.01(+0.12%)
Apr 03, 2019 7.106 7.195 7.017 7.033 373,636 -0.02(-0.23%)
Apr 02, 2019 7.041 7.122 7.025 7.049 465,119 +0.00(+0.00%)
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.