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 (%)
Mar 31, 2020 4.150 4.292 4.083 4.234 1,341,698 +0.04(+1.00%)
Mar 30, 2020 4.401 4.401 4.007 4.192 724,371 -0.13(-2.91%)
Mar 27, 2020 4.100 4.527 3.999 4.318 1,031,047 +0.03(+0.78%)
Mar 26, 2020 3.882 4.292 3.764 4.284 1,380,461 +0.50(+13.30%)
Mar 25, 2020 3.496 3.840 3.353 3.781 1,501,868 +0.28(+7.89%)
Mar 24, 2020 3.395 3.555 3.286 3.504 944,045 +0.24(+7.46%)
Mar 23, 2020 3.320 3.437 2.943 3.261 720,739 -0.07(-2.02%)
Mar 20, 2020 3.412 3.680 3.295 3.328 1,339,621 -0.13(-3.87%)
Mar 19, 2020 3.404 3.639 2.985 3.462 1,164,290 +0.07(+1.98%)
Mar 18, 2020 3.823 3.999 3.349 3.395 1,088,127 -0.64(-15.80%)
Mar 17, 2020 4.049 4.171 3.840 4.033 1,297,805 +0.02(+0.52%)
Mar 16, 2020 4.119 4.384 3.995 4.012 1,472,938 -0.50(-11.01%)
Mar 13, 2020 5.310 5.352 4.400 4.508 1,720,275 -0.56(-11.09%)
Mar 12, 2020 5.211 5.616 5.037 5.070 1,198,630 -0.85(-14.39%)
Mar 11, 2020 5.806 5.980 5.749 5.922 929,458 -0.08(-1.38%)
Mar 10, 2020 6.195 6.249 5.749 6.005 1,139,728 -0.04(-0.68%)
Mar 09, 2020 6.253 6.634 6.013 6.046 1,253,720 -0.60(-8.97%)
Mar 06, 2020 6.443 6.758 6.419 6.642 1,204,156 -0.03(-0.50%)
Mar 05, 2020 6.783 6.907 6.601 6.675 807,118 -0.28(-4.04%)
Mar 04, 2020 6.766 7.014 6.700 6.956 1,064,398 +0.27(+4.08%)
Mar 03, 2020 6.824 7.080 6.658 6.683 793,539 -0.16(-2.30%)
Mar 02, 2020 6.609 6.849 6.551 6.840 1,002,999 +0.22(+3.25%)
Feb 28, 2020 6.534 6.832 6.468 6.625 1,115,658 -0.10(-1.48%)
Feb 27, 2020 6.625 6.865 6.534 6.725 1,756,904 -0.02(-0.37%)
Feb 26, 2020 7.022 7.089 6.741 6.749 1,035,301 -0.21(-2.97%)
Feb 25, 2020 7.155 7.233 6.948 6.956 988,143 -0.20(-2.77%)
Feb 24, 2020 7.502 7.502 7.146 7.155 652,169 -0.54(-6.99%)
Feb 21, 2020 7.816 7.816 7.634 7.692 487,586 -0.12(-1.59%)
Feb 20, 2020 7.783 7.916 7.692 7.816 534,807 -0.04(-0.53%)
Feb 19, 2020 7.949 7.990 7.841 7.858 428,174 -0.11(-1.35%)
Feb 18, 2020 8.081 8.139 7.936 7.965 558,188 -0.11(-1.33%)
Feb 14, 2020 8.387 8.437 8.031 8.073 595,549 -0.31(-3.75%)
Feb 13, 2020 8.478 8.784 8.238 8.387 1,433,578 -0.14(-1.65%)
Feb 12, 2020 7.998 9.413 7.998 8.528 3,840,530 +0.95(+12.55%)
Feb 11, 2020 7.593 7.692 7.552 7.577 428,177 +0.04(+0.55%)
Feb 10, 2020 7.568 7.610 7.465 7.535 242,400 -0.07(-0.98%)
Feb 07, 2020 7.618 7.634 7.502 7.610 294,147 -0.01(-0.11%)
Feb 06, 2020 7.618 7.676 7.543 7.618 421,673 +0.03(+0.44%)
Feb 05, 2020 7.378 7.618 7.370 7.585 393,129 +0.34(+4.68%)
Feb 04, 2020 7.237 7.411 7.229 7.246 484,300 +0.08(+1.15%)
Feb 03, 2020 7.180 7.279 7.130 7.163 492,159 +0.02(+0.23%)
Jan 31, 2020 7.419 7.494 7.126 7.146 550,454 -0.32(-4.32%)
Jan 30, 2020 7.246 7.469 7.246 7.469 485,768 +0.16(+2.15%)
Jan 29, 2020 7.486 7.519 7.304 7.312 568,828 -0.15(-2.00%)
Jan 28, 2020 7.552 7.593 7.452 7.461 327,200 -0.07(-0.88%)
Jan 27, 2020 7.444 7.552 7.436 7.527 496,547 +0.01(+0.11%)
Jan 24, 2020 7.527 7.552 7.452 7.519 366,445 -0.01(-0.11%)
Jan 23, 2020 7.519 7.593 7.436 7.527 300,921 +0.00(+0.00%)
Jan 22, 2020 7.527 7.593 7.477 7.527 322,284 +0.00(+0.00%)
Jan 21, 2020 7.543 7.543 7.337 7.527 543,673 -0.04(-0.55%)
Jan 17, 2020 7.750 7.750 7.535 7.568 293,785 -0.12(-1.51%)
Jan 16, 2020 7.668 7.717 7.626 7.684 353,305 +0.07(+0.98%)
Jan 15, 2020 7.486 7.634 7.461 7.610 425,944 +0.09(+1.21%)
Jan 14, 2020 7.403 7.535 7.362 7.519 416,107 +0.07(+0.89%)
Jan 13, 2020 7.312 7.452 7.262 7.452 495,295 +0.15(+2.04%)
Jan 10, 2020 7.196 7.320 7.146 7.304 444,546 +0.12(+1.61%)
Jan 09, 2020 7.353 7.353 7.155 7.188 455,607 -0.12(-1.70%)
Jan 08, 2020 7.353 7.370 7.237 7.312 532,511 -0.02(-0.34%)
Jan 07, 2020 7.461 7.486 7.237 7.337 564,004 -0.17(-2.31%)
Jan 06, 2020 7.378 7.601 7.324 7.510 961,684 +0.07(+1.00%)
Jan 03, 2020 7.452 7.510 7.370 7.436 486,861 -0.10(-1.32%)
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.