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

Acco Brands Corp (NY: ACCO )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 7.033 7.081 6.871 6.936 631,912 -0.05(-0.70%)
Mar 28, 2019 6.919 7.017 6.847 6.984 439,335 +0.08(+1.17%)
Mar 27, 2019 6.838 7.000 6.822 6.903 467,432 +0.04(+0.59%)
Mar 26, 2019 6.766 6.952 6.749 6.863 701,348 +0.14(+2.05%)
Mar 25, 2019 6.652 6.790 6.579 6.725 782,349 +0.06(+0.97%)
Mar 22, 2019 6.895 6.928 6.660 6.660 576,373 -0.29(-4.20%)
Mar 21, 2019 6.895 7.065 6.895 6.952 434,206 +0.02(+0.35%)
Mar 20, 2019 7.106 7.126 6.887 6.928 456,509 -0.19(-2.62%)
Mar 19, 2019 7.268 7.325 7.114 7.114 467,536 -0.13(-1.79%)
Mar 18, 2019 7.219 7.357 7.154 7.244 580,391 +0.03(+0.45%)
Mar 15, 2019 7.138 7.312 7.138 7.211 1,468,702 +0.08(+1.14%)
Mar 14, 2019 7.211 7.256 7.090 7.130 490,704 -0.09(-1.23%)
Mar 13, 2019 7.203 7.332 7.203 7.219 487,969 +0.02(+0.22%)
Mar 12, 2019 7.195 7.251 7.135 7.203 392,901 +0.02(+0.22%)
Mar 11, 2019 7.163 7.332 7.163 7.187 548,381 +0.04(+0.56%)
Mar 08, 2019 7.107 7.235 7.042 7.147 446,932 +0.02(+0.23%)
Mar 07, 2019 7.235 7.235 7.127 7.131 722,588 -0.11(-1.56%)
Mar 06, 2019 7.308 7.364 7.187 7.243 862,947 -0.10(-1.32%)
Mar 05, 2019 7.453 7.485 7.316 7.340 509,729 -0.12(-1.62%)
Mar 04, 2019 7.485 7.590 7.420 7.461 686,590 -0.04(-0.54%)
Mar 01, 2019 7.533 7.549 7.404 7.501 437,116 +0.02(+0.22%)
Feb 28, 2019 7.437 7.509 7.332 7.485 707,523 +0.02(+0.32%)
Feb 27, 2019 7.517 7.541 7.412 7.461 583,205 -0.05(-0.64%)
Feb 26, 2019 7.477 7.557 7.445 7.509 670,103 +0.03(+0.43%)
Feb 25, 2019 7.533 7.630 7.453 7.477 649,696 -0.03(-0.43%)
Feb 22, 2019 7.509 7.573 7.445 7.509 801,546 +0.03(+0.43%)
Feb 21, 2019 7.509 7.533 7.372 7.477 692,554 -0.03(-0.43%)
Feb 20, 2019 7.428 7.529 7.380 7.509 790,091 +0.16(+2.19%)
Feb 19, 2019 7.428 7.525 7.324 7.348 741,228 -0.08(-1.08%)
Feb 15, 2019 7.243 7.437 7.211 7.428 959,966 +0.22(+3.01%)
Feb 14, 2019 7.147 7.263 7.090 7.211 641,101 -0.04(-0.55%)
Feb 13, 2019 6.390 7.324 6.382 7.251 1,596,507 -0.14(-1.85%)
Feb 12, 2019 7.235 7.428 7.235 7.388 910,374 +0.20(+2.80%)
Feb 11, 2019 7.018 7.219 7.018 7.187 884,243 +0.19(+2.76%)
Feb 08, 2019 7.074 7.147 6.938 6.994 1,065,332 -0.11(-1.59%)
Feb 07, 2019 7.268 7.268 7.026 7.107 608,186 -0.19(-2.65%)
Feb 06, 2019 7.308 7.356 7.259 7.300 402,184 -0.01(-0.11%)
Feb 05, 2019 7.340 7.388 7.251 7.308 499,099 -0.02(-0.33%)
Feb 04, 2019 7.115 7.340 7.050 7.332 787,210 +0.21(+2.94%)
Feb 01, 2019 7.123 7.155 7.066 7.123 368,405 +0.02(+0.23%)
Jan 31, 2019 7.147 7.195 7.058 7.107 810,814 -0.02(-0.34%)
Jan 30, 2019 7.171 7.191 7.010 7.131 534,517 +0.03(+0.45%)
Jan 29, 2019 7.090 7.195 7.082 7.099 680,831 +0.02(+0.34%)
Jan 28, 2019 7.034 7.155 6.970 7.074 400,638 -0.03(-0.45%)
Jan 25, 2019 7.058 7.215 7.058 7.107 347,158 +0.12(+1.73%)
Jan 24, 2019 7.010 7.086 6.921 6.986 756,841 -0.04(-0.57%)
Jan 23, 2019 7.131 7.203 6.921 7.026 858,842 -0.08(-1.13%)
Jan 22, 2019 7.082 7.163 7.026 7.107 1,183,055 +0.00(+0.00%)
Jan 18, 2019 7.058 7.155 7.022 7.107 1,087,697 +0.10(+1.49%)
Jan 17, 2019 6.825 7.026 6.825 7.002 777,322 +0.16(+2.35%)
Jan 16, 2019 6.777 6.865 6.712 6.841 821,642 +0.07(+1.07%)
Jan 15, 2019 6.728 6.785 6.648 6.769 756,185 +0.06(+0.96%)
Jan 14, 2019 6.712 6.849 6.656 6.704 646,417 -0.02(-0.24%)
Jan 11, 2019 6.632 6.760 6.567 6.720 894,859 +0.06(+0.85%)
Jan 10, 2019 6.511 6.664 6.391 6.664 637,924 +0.11(+1.72%)
Jan 09, 2019 6.422 6.640 6.366 6.551 857,527 +0.19(+3.04%)
Jan 08, 2019 6.302 6.374 6.229 6.358 1,139,505 +0.11(+1.80%)
Jan 07, 2019 6.133 6.354 6.109 6.245 1,106,449 +0.06(+1.04%)
Jan 04, 2019 5.795 6.197 5.795 6.181 1,194,181 +0.39(+6.67%)
Jan 03, 2019 5.714 5.915 5.666 5.795 1,278,732 +0.02(+0.42%)
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.