ACCO

Acco Brands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Acco Brands Corporation ACCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 3.41% 7.89 17:15:00
Open Price Low Price High Price Close Price Previous Close
7.65 7.60 8.01 7.89 7.63
more quote information »

ACCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.138.017.127.68802,4590.7610.66%
1 Month6.338.015.206.54733,1251.5624.64%
3 Months6.638.015.206.34640,8351.2619.0%
6 Months6.318.015.206.52594,6231.5825.04%
1 Year9.1611.37993.516.86627,269-1.27-13.86%
3 Years13.0014.6253.518.85545,407-5.11-39.31%
5 Years7.5514.753.519.62543,5830.344.5%

ACCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 7.89 0.26 3.41% 7.65 8.01 7.60 674,065
Nov 20 2020 7.63 0.14 1.87% 7.41 7.64 7.38 518,868
Nov 19 2020 7.49 -0.31 -3.97% 7.66 7.83 7.38 736,002
Nov 18 2020 7.80 0.15 1.96% 7.73 7.865 7.62 700,200
Nov 17 2020 7.65 -0.14 -1.8% 7.73 7.82 7.43 954,181
Nov 16 2020 7.79 0.90 13.06% 7.13 7.82 7.12 1,103,046
Nov 13 2020 6.89 0.18 2.68% 6.80 6.97 6.67 743,737
Nov 12 2020 6.71 -0.02 -0.3% 7.10 7.11 6.61 989,025
Nov 11 2020 6.73 0.09 1.36% 6.76 6.96 6.60 614,589
Nov 10 2020 6.64 -0.04 -0.6% 6.75 6.905 6.635 714,739
Nov 09 2020 6.68 0.93 16.17% 6.30 6.75 6.10 981,884
Nov 06 2020 5.75 -0.03 -0.52% 5.79 5.89 5.74 421,285
Nov 05 2020 5.78 0.15 2.66% 5.67 5.92 5.67 291,661
Nov 04 2020 5.63 -0.24 -4.09% 5.78 5.78 5.57 413,648
Nov 03 2020 5.87 0.16 2.8% 5.86 5.94 5.73 1,365,335
Nov 02 2020 5.71 0.44 8.35% 5.39 5.73 5.325 555,250
Oct 30 2020 5.27 -0.31 -5.56% 5.49 5.57 5.20 801,501
Oct 29 2020 5.58 -0.04 -0.71% 5.61 5.71 5.38 679,248
Oct 28 2020 5.62 -0.31 -5.23% 5.81 5.8138 5.44 851,701
Oct 27 2020 5.93 -0.30 -4.82% 6.17 6.19 5.915 710,660
Oct 26 2020 6.23 -0.21 -3.26% 6.33 6.3975 6.18 515,943
See More Historical Prices »
Your Recent History
NYSE
ACCO
Acco Brand..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 01:55:59