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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.717 5.865 5.606 5.840 959,546 +0.14(+2.45%)
Jun 29, 2020 5.511 5.700 5.437 5.700 569,946 +0.29(+5.32%)
Jun 26, 2020 5.256 5.437 5.157 5.412 1,505,934 +0.14(+2.65%)
Jun 25, 2020 5.116 5.293 5.001 5.273 1,037,839 +0.11(+2.07%)
Jun 24, 2020 5.347 5.347 5.124 5.166 1,069,422 -0.29(-5.28%)
Jun 23, 2020 5.289 5.511 5.207 5.453 774,025 +0.25(+4.91%)
Jun 22, 2020 5.223 5.256 5.075 5.198 797,333 -0.12(-2.17%)
Jun 19, 2020 5.503 5.585 5.289 5.314 1,166,014 -0.12(-2.12%)
Jun 18, 2020 5.462 5.610 5.396 5.429 374,103 -0.13(-2.37%)
Jun 17, 2020 5.708 5.725 5.519 5.560 449,029 -0.15(-2.59%)
Jun 16, 2020 5.799 5.807 5.536 5.708 700,852 +0.21(+3.89%)
Jun 15, 2020 5.141 5.581 5.133 5.495 405,841 +0.10(+1.83%)
Jun 12, 2020 5.692 5.824 5.240 5.396 650,541 -0.03(-0.61%)
Jun 11, 2020 5.355 5.470 5.231 5.429 1,063,740 -0.25(-4.35%)
Jun 10, 2020 5.963 5.963 5.659 5.676 503,305 -0.33(-5.48%)
Jun 09, 2020 6.095 6.103 5.815 6.005 642,467 -0.23(-3.69%)
Jun 08, 2020 6.005 6.280 6.005 6.235 769,353 +0.34(+5.72%)
Jun 05, 2020 5.717 6.066 5.717 5.898 970,402 +0.25(+4.37%)
Jun 04, 2020 5.602 5.717 5.470 5.651 570,906 -0.02(-0.29%)
Jun 03, 2020 5.429 5.741 5.314 5.667 515,979 +0.37(+6.99%)
Jun 02, 2020 5.223 5.379 5.174 5.297 483,931 +0.21(+4.04%)
Jun 01, 2020 5.133 5.240 5.009 5.092 698,665 +0.00(+0.00%)
May 29, 2020 5.116 5.223 5.009 5.092 647,623 -0.12(-2.37%)
May 28, 2020 5.585 5.585 5.166 5.215 610,136 -0.24(-4.37%)
May 27, 2020 5.182 5.511 5.182 5.453 1,633,322 +0.44(+8.87%)
May 26, 2020 5.190 5.215 5.001 5.009 878,174 +0.04(+0.74%)
May 22, 2020 4.923 4.980 4.777 4.972 552,841 +0.11(+2.35%)
May 21, 2020 4.891 4.980 4.834 4.858 584,683 -0.07(-1.32%)
May 20, 2020 4.932 5.050 4.834 4.923 606,720 +0.11(+2.37%)
May 19, 2020 5.013 5.098 4.810 4.810 568,343 -0.22(-4.37%)
May 18, 2020 4.793 5.037 4.793 5.029 705,861 +0.47(+10.36%)
May 15, 2020 4.533 4.606 4.403 4.557 591,549 +0.03(+0.72%)
May 14, 2020 4.354 4.614 4.252 4.525 748,247 +0.08(+1.83%)
May 13, 2020 4.590 4.639 4.378 4.443 997,644 -0.24(-5.21%)
May 12, 2020 4.899 4.972 4.687 4.687 873,723 -0.23(-4.64%)
May 11, 2020 5.119 5.184 4.793 4.915 1,058,718 -0.28(-5.33%)
May 08, 2020 5.021 5.257 4.915 5.192 1,266,412 +0.29(+5.98%)
May 07, 2020 4.907 5.062 4.769 4.899 921,054 +0.09(+1.86%)
May 06, 2020 5.029 5.159 4.773 4.810 984,608 -0.32(-6.19%)
May 05, 2020 5.086 5.314 4.740 5.127 1,739,935 -0.30(-5.55%)
May 04, 2020 5.697 5.745 5.355 5.428 890,408 -0.36(-6.19%)
May 01, 2020 5.827 5.835 5.611 5.786 1,029,497 -0.24(-3.92%)
Apr 30, 2020 5.900 6.087 5.721 6.022 781,783 -0.04(-0.67%)
Apr 29, 2020 5.941 6.201 5.908 6.063 2,325,590 +0.29(+5.08%)
Apr 28, 2020 5.477 5.835 5.452 5.770 690,059 +0.46(+8.58%)
Apr 27, 2020 4.883 5.395 4.826 5.314 906,874 +0.53(+11.05%)
Apr 24, 2020 4.639 4.875 4.574 4.785 656,922 +0.15(+3.16%)
Apr 23, 2020 4.451 4.692 4.451 4.639 465,604 +0.20(+4.40%)
Apr 22, 2020 4.517 4.549 4.362 4.443 678,556 -0.02(-0.37%)
Apr 21, 2020 4.370 4.510 4.313 4.460 622,617 -0.08(-1.79%)
Apr 20, 2020 4.525 4.662 4.443 4.541 714,432 -0.11(-2.28%)
Apr 17, 2020 4.622 4.761 4.533 4.647 1,028,022 +0.21(+4.77%)
Apr 16, 2020 4.321 4.508 4.276 4.435 679,392 +0.04(+0.93%)
Apr 15, 2020 4.663 4.744 4.362 4.394 719,529 -0.48(-9.85%)
Apr 14, 2020 5.021 5.135 4.671 4.875 1,249,509 -0.07(-1.48%)
Apr 13, 2020 4.964 5.013 4.744 4.948 866,719 -0.02(-0.49%)
Apr 09, 2020 4.818 5.070 4.818 4.972 1,078,526 +0.24(+5.16%)
Apr 08, 2020 4.321 4.748 4.321 4.728 864,082 +0.46(+10.67%)
Apr 07, 2020 4.110 4.362 4.020 4.272 1,636,186 +0.30(+7.58%)
Apr 06, 2020 3.898 4.012 3.825 3.971 1,115,195 +0.20(+5.40%)
Apr 03, 2020 3.866 3.922 3.638 3.768 924,679 -0.14(-3.54%)
Apr 02, 2020 3.784 4.028 3.670 3.906 1,120,667 +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.