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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 5.194 5.302 5.085 5.169 637,947 -0.13(-2.37%)
May 28, 2020 5.670 5.670 5.244 5.294 601,020 -0.24(-4.37%)
May 27, 2020 5.261 5.595 5.261 5.536 1,608,919 +0.45(+8.87%)
May 26, 2020 5.269 5.294 5.077 5.085 865,054 +0.04(+0.74%)
May 22, 2020 4.998 5.056 4.849 5.048 544,582 +0.12(+2.35%)
May 21, 2020 4.965 5.056 4.907 4.932 575,948 -0.07(-1.32%)
May 20, 2020 5.006 5.126 4.907 4.998 597,655 +0.12(+2.37%)
May 19, 2020 5.089 5.176 4.882 4.882 559,852 -0.22(-4.37%)
May 18, 2020 4.866 5.114 4.866 5.106 695,316 +0.48(+10.36%)
May 15, 2020 4.602 4.676 4.469 4.626 582,711 +0.03(+0.72%)
May 14, 2020 4.420 4.684 4.317 4.593 737,068 +0.08(+1.83%)
May 13, 2020 4.659 4.709 4.445 4.511 982,739 -0.25(-5.21%)
May 12, 2020 4.973 5.048 4.759 4.759 860,669 -0.23(-4.64%)
May 11, 2020 5.196 5.263 4.866 4.990 1,042,900 -0.28(-5.33%)
May 08, 2020 5.097 5.337 4.990 5.271 1,247,491 +0.30(+5.98%)
May 07, 2020 4.982 5.139 4.841 4.973 907,294 +0.09(+1.86%)
May 06, 2020 5.106 5.238 4.845 4.882 969,898 -0.32(-6.19%)
May 05, 2020 5.163 5.395 4.812 5.205 1,713,940 -0.31(-5.55%)
May 04, 2020 5.783 5.833 5.436 5.510 877,105 -0.36(-6.19%)
May 01, 2020 5.915 5.923 5.696 5.874 1,014,116 -0.24(-3.92%)
Apr 30, 2020 5.989 6.180 5.808 6.113 770,103 -0.04(-0.67%)
Apr 29, 2020 6.031 6.295 5.998 6.155 2,290,845 +0.30(+5.08%)
Apr 28, 2020 5.560 5.923 5.535 5.857 679,749 +0.46(+8.58%)
Apr 27, 2020 4.957 5.477 4.899 5.395 893,325 +0.54(+11.05%)
Apr 24, 2020 4.709 4.949 4.643 4.858 647,107 +0.15(+3.16%)
Apr 23, 2020 4.519 4.763 4.519 4.709 458,648 +0.20(+4.40%)
Apr 22, 2020 4.585 4.618 4.428 4.511 668,418 -0.02(-0.37%)
Apr 21, 2020 4.436 4.578 4.379 4.527 613,315 -0.08(-1.79%)
Apr 20, 2020 4.593 4.733 4.511 4.610 703,759 -0.11(-2.28%)
Apr 17, 2020 4.692 4.833 4.602 4.717 1,012,663 +0.21(+4.77%)
Apr 16, 2020 4.387 4.577 4.341 4.502 669,241 +0.04(+0.93%)
Apr 15, 2020 4.734 4.816 4.428 4.461 708,780 -0.49(-9.85%)
Apr 14, 2020 5.097 5.213 4.742 4.949 1,230,841 -0.07(-1.48%)
Apr 13, 2020 5.039 5.089 4.816 5.023 853,770 -0.02(-0.49%)
Apr 09, 2020 4.891 5.147 4.891 5.048 1,062,413 +0.25(+5.16%)
Apr 08, 2020 4.387 4.821 4.387 4.800 851,172 +0.46(+10.67%)
Apr 07, 2020 4.172 4.428 4.081 4.337 1,611,741 +0.31(+7.58%)
Apr 06, 2020 3.957 4.073 3.883 4.032 1,098,534 +0.21(+5.40%)
Apr 03, 2020 3.924 3.982 3.693 3.825 910,864 -0.14(-3.54%)
Apr 02, 2020 3.842 4.089 3.726 3.965 1,103,924 +0.09(+2.35%)
Apr 01, 2020 3.974 4.164 3.808 3.875 1,064,821 -0.30(-7.13%)
Mar 31, 2020 4.089 4.230 4.023 4.172 1,361,565 +0.04(+1.00%)
Mar 30, 2020 4.337 4.337 3.949 4.131 735,097 -0.12(-2.91%)
Mar 27, 2020 4.040 4.461 3.941 4.255 1,046,314 +0.03(+0.78%)
Mar 26, 2020 3.825 4.230 3.709 4.222 1,400,902 +0.50(+13.30%)
Mar 25, 2020 3.445 3.784 3.305 3.726 1,524,107 +0.27(+7.89%)
Mar 24, 2020 3.346 3.503 3.238 3.453 958,024 +0.24(+7.46%)
Mar 23, 2020 3.272 3.387 2.900 3.214 731,411 -0.07(-2.02%)
Mar 20, 2020 3.362 3.627 3.247 3.280 1,359,458 -0.13(-3.87%)
Mar 19, 2020 3.354 3.585 2.941 3.412 1,181,530 +0.07(+1.98%)
Mar 18, 2020 3.767 3.941 3.300 3.346 1,104,239 -0.63(-15.80%)
Mar 17, 2020 3.990 4.110 3.784 3.974 1,317,022 +0.02(+0.52%)
Mar 16, 2020 4.059 4.320 3.937 3.953 1,494,749 -0.49(-11.01%)
Mar 13, 2020 5.233 5.273 4.336 4.442 1,745,748 -0.55(-11.09%)
Mar 12, 2020 5.135 5.534 4.964 4.996 1,216,378 -0.84(-14.39%)
Mar 11, 2020 5.722 5.893 5.665 5.836 943,221 -0.08(-1.38%)
Mar 10, 2020 6.105 6.158 5.665 5.917 1,156,604 -0.04(-0.68%)
Mar 09, 2020 6.162 6.537 5.926 5.958 1,272,284 -0.59(-8.97%)
Mar 06, 2020 6.349 6.659 6.325 6.545 1,221,987 -0.03(-0.50%)
Mar 05, 2020 6.684 6.806 6.504 6.578 819,069 -0.28(-4.04%)
Mar 04, 2020 6.667 6.912 6.602 6.855 1,080,159 +0.27(+4.08%)
Mar 03, 2020 6.724 6.977 6.561 6.586 805,289 -0.15(-2.30%)
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.