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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.718 5.866 5.607 5.842 959,306 +0.14(+2.45%)
Jun 29, 2020 5.512 5.702 5.438 5.702 569,804 +0.29(+5.32%)
Jun 26, 2020 5.257 5.438 5.159 5.414 1,505,558 +0.14(+2.65%)
Jun 25, 2020 5.118 5.294 5.002 5.274 1,037,579 +0.11(+2.07%)
Jun 24, 2020 5.348 5.348 5.126 5.167 1,069,155 -0.29(-5.28%)
Jun 23, 2020 5.290 5.512 5.208 5.455 773,831 +0.26(+4.91%)
Jun 22, 2020 5.224 5.257 5.076 5.200 797,133 -0.12(-2.17%)
Jun 19, 2020 5.504 5.586 5.290 5.315 1,165,722 -0.12(-2.12%)
Jun 18, 2020 5.463 5.611 5.397 5.430 374,009 -0.13(-2.37%)
Jun 17, 2020 5.710 5.726 5.521 5.562 448,916 -0.15(-2.59%)
Jun 16, 2020 5.800 5.809 5.537 5.710 700,677 +0.21(+3.89%)
Jun 15, 2020 5.142 5.582 5.134 5.496 405,739 +0.10(+1.83%)
Jun 12, 2020 5.693 5.825 5.241 5.397 650,378 -0.03(-0.61%)
Jun 11, 2020 5.356 5.471 5.233 5.430 1,063,474 -0.25(-4.35%)
Jun 10, 2020 5.965 5.965 5.661 5.677 503,179 -0.33(-5.48%)
Jun 09, 2020 6.097 6.105 5.817 6.006 642,307 -0.23(-3.69%)
Jun 08, 2020 6.006 6.282 6.006 6.236 769,160 +0.34(+5.72%)
Jun 05, 2020 5.718 6.068 5.718 5.899 970,159 +0.25(+4.37%)
Jun 04, 2020 5.603 5.718 5.471 5.652 570,764 -0.02(-0.29%)
Jun 03, 2020 5.430 5.743 5.315 5.669 515,850 +0.37(+6.99%)
Jun 02, 2020 5.224 5.381 5.175 5.299 483,810 +0.21(+4.04%)
Jun 01, 2020 5.134 5.241 5.011 5.093 698,490 +0.00(+0.00%)
May 29, 2020 5.118 5.224 5.011 5.093 647,461 -0.12(-2.37%)
May 28, 2020 5.586 5.586 5.167 5.216 609,983 -0.24(-4.37%)
May 27, 2020 5.183 5.512 5.183 5.455 1,632,913 +0.44(+8.87%)
May 26, 2020 5.192 5.216 5.002 5.011 877,955 +0.04(+0.74%)
May 22, 2020 4.925 4.982 4.778 4.974 552,703 +0.11(+2.35%)
May 21, 2020 4.892 4.982 4.835 4.860 584,537 -0.07(-1.32%)
May 20, 2020 4.933 5.051 4.835 4.925 606,568 +0.11(+2.37%)
May 19, 2020 5.014 5.100 4.811 4.811 568,201 -0.22(-4.37%)
May 18, 2020 4.794 5.039 4.794 5.031 705,685 +0.47(+10.36%)
May 15, 2020 4.534 4.607 4.404 4.558 591,401 +0.03(+0.72%)
May 14, 2020 4.355 4.615 4.253 4.526 748,060 +0.08(+1.83%)
May 13, 2020 4.591 4.640 4.379 4.444 997,394 -0.24(-5.21%)
May 12, 2020 4.900 4.974 4.689 4.689 873,505 -0.23(-4.64%)
May 11, 2020 5.120 5.185 4.794 4.917 1,058,453 -0.28(-5.33%)
May 08, 2020 5.022 5.258 4.917 5.193 1,266,095 +0.29(+5.98%)
May 07, 2020 4.908 5.063 4.770 4.900 920,824 +0.09(+1.86%)
May 06, 2020 5.031 5.161 4.774 4.811 984,362 -0.32(-6.19%)
May 05, 2020 5.087 5.315 4.742 5.128 1,739,500 -0.30(-5.55%)
May 04, 2020 5.698 5.747 5.356 5.429 890,185 -0.36(-6.19%)
May 01, 2020 5.828 5.836 5.613 5.788 1,029,240 -0.24(-3.92%)
Apr 30, 2020 5.901 6.089 5.722 6.024 781,588 -0.04(-0.67%)
Apr 29, 2020 5.942 6.203 5.910 6.064 2,325,009 +0.29(+5.08%)
Apr 28, 2020 5.478 5.836 5.454 5.771 689,886 +0.46(+8.58%)
Apr 27, 2020 4.884 5.397 4.827 5.315 906,647 +0.53(+11.05%)
Apr 24, 2020 4.640 4.876 4.575 4.786 656,757 +0.15(+3.16%)
Apr 23, 2020 4.453 4.693 4.453 4.640 465,488 +0.20(+4.40%)
Apr 22, 2020 4.518 4.550 4.363 4.444 678,386 -0.02(-0.36%)
Apr 21, 2020 4.371 4.511 4.314 4.461 622,461 -0.08(-1.79%)
Apr 20, 2020 4.526 4.663 4.444 4.542 714,254 -0.11(-2.28%)
Apr 17, 2020 4.624 4.762 4.534 4.648 1,027,765 +0.21(+4.77%)
Apr 16, 2020 4.322 4.510 4.278 4.436 679,222 +0.04(+0.93%)
Apr 15, 2020 4.664 4.746 4.363 4.396 719,350 -0.48(-9.85%)
Apr 14, 2020 5.022 5.136 4.672 4.876 1,249,197 -0.07(-1.48%)
Apr 13, 2020 4.965 5.014 4.746 4.949 866,502 -0.02(-0.49%)
Apr 09, 2020 4.819 5.071 4.819 4.974 1,078,257 +0.24(+5.16%)
Apr 08, 2020 4.322 4.750 4.322 4.729 863,866 +0.46(+10.67%)
Apr 07, 2020 4.111 4.363 4.021 4.273 1,635,778 +0.30(+7.58%)
Apr 06, 2020 3.899 4.013 3.826 3.972 1,114,917 +0.20(+5.40%)
Apr 03, 2020 3.866 3.923 3.639 3.769 924,448 -0.14(-3.54%)
Apr 02, 2020 3.785 4.029 3.671 3.907 1,120,387 +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.