ACCO

Acco Brands Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Acco Brands Corporation ACCO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.03 -0.43% 7.01 6.86 7.03 6.99 7.04 18:00:50
more quote information »

ACCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.807.086.466.74411,8110.213.09%
1 Month6.157.576.156.75498,5340.8613.98%
3 Months5.577.645.416.61567,3771.4425.85%
6 Months9.2111.37993.516.55720,175-2.20-23.89%
1 Year9.5611.37993.517.70612,266-2.55-26.67%
3 Years10.9014.6253.519.43537,046-3.89-35.69%
5 Years7.8714.753.519.71540,819-0.86-10.93%

ACCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 7.01 -0.03 -0.43% 6.99 7.03 6.86 813,855
Aug 06 2020 7.04 0.36 5.39% 6.67 7.08 6.67 443,315
Aug 05 2020 6.68 0.02 0.3% 6.75 6.805 6.58 457,386
Aug 04 2020 6.66 -0.10 -1.48% 6.72 6.79 6.58 290,013
Aug 03 2020 6.76 0.24 3.68% 6.61 6.83 6.50 426,873
Jul 31 2020 6.52 -0.38 -5.51% 6.80 6.91 6.46 441,466
Jul 30 2020 6.90 -0.09 -1.29% 6.99 7.03 6.77 498,476
Jul 29 2020 6.99 0.17 2.49% 7.20 7.57 6.85 731,374
Jul 28 2020 6.82 -0.04 -0.58% 6.81 7.005 6.72 507,367
Jul 27 2020 6.86 0.12 1.78% 6.73 6.91 6.62 246,813
Jul 24 2020 6.74 -0.26 -3.71% 7.03 7.09 6.73 579,797
Jul 23 2020 7.00 0.14 2.04% 6.82 7.065 6.82 484,552
Jul 22 2020 6.86 0.22 3.31% 6.55 6.93 6.52 846,195
Jul 21 2020 6.64 0.10 1.53% 6.64 6.77 6.60 491,826
Jul 20 2020 6.54 -0.14 -2.1% 6.74 6.74 6.43 588,859
Jul 17 2020 6.68 -0.18 -2.62% 6.87 6.92 6.60 601,709
Jul 16 2020 6.86 0.03 0.44% 6.77 6.88 6.72 607,720
Jul 15 2020 6.83 0.28 4.27% 6.66 6.96 6.64 494,747
Jul 14 2020 6.55 0.12 1.87% 6.45 6.59 6.31 344,301
Jul 13 2020 6.43 0.05 0.78% 6.46 6.64 6.33 441,916
Jul 10 2020 6.38 0.22 3.57% 6.15 6.475 6.15 445,977
Jul 09 2020 6.16 -0.27 -4.2% 6.41 6.43 6.06 529,324
Jul 08 2020 6.43 -0.04 -0.62% 6.42 6.495 6.27 369,706
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:20200808 21:42:54