Quantcast

Acco Brands Corporation Common Stock Historical Stock Prices

ACCO 
$7.83
*  
0.04
0.51%
Get ACCO Alerts
*Delayed - data as of Jul. 22, 2019  -  Find a broker to begin trading ACCO now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    ACCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.90 7.935 7.75 7.83 412,213
07/22/2019 7.87 7.935 7.75 7.83 415,116
07/19/2019 7.86 7.96 7.84 7.87 374,654
07/18/2019 7.65 7.93 7.62 7.88 345,934
07/17/2019 7.75 7.8 7.64 7.67 789,181
07/16/2019 7.72 7.88 7.72 7.79 405,262
07/15/2019 7.76 7.78 7.46 7.74 635,381
07/12/2019 7.57 7.79 7.54 7.75 497,337
07/11/2019 7.76 7.763 7.48 7.57 569,688
07/10/2019 7.82 7.93 7.72 7.77 307,641
07/09/2019 7.77 7.835 7.63 7.79 433,226
07/08/2019 7.87 7.93 7.81 7.84 476,104
07/05/2019 7.69 7.9 7.64 7.87 330,921
07/03/2019 7.88 7.96 7.75 7.75 313,737
07/02/2019 7.75 7.87 7.67 7.87 429,009
07/01/2019 7.97 8.04 7.73 7.78 404,924
06/28/2019 7.7 7.935 7.7 7.87 789,684
06/27/2019 7.41 7.69 7.41 7.69 599,839
06/26/2019 7.33 7.52 7.33 7.39 509,464
06/25/2019 7.38 7.38 7.25 7.32 773,203
06/24/2019 7.63 7.64 7.39 7.39 861,792
06/21/2019 7.85 7.85 7.63 7.64 866,348
06/20/2019 7.95 7.99 7.85 7.89 666,269
06/19/2019 7.97 8.14 7.86 7.89 673,677
06/18/2019 7.7 7.975 7.67 7.94 1,477,902
06/17/2019 7.7 7.73 7.59 7.66 522,524
06/14/2019 7.79 7.8 7.68 7.71 474,992
06/13/2019 7.72 7.83 7.68 7.78 487,433
06/12/2019 7.83 7.83 7.64 7.68 592,968
06/11/2019 7.84 7.96 7.78 7.83 454,472
06/10/2019 7.74 7.86 7.67 7.76 588,892
06/07/2019 7.64 7.8 7.63 7.68 441,012
06/06/2019 7.57 7.635 7.39 7.58 508,672
06/05/2019 7.71 7.76 7.545 7.58 501,892
06/04/2019 7.49 7.76 7.45 7.71 854,988
06/03/2019 7.33 7.49 7.29 7.41 733,530
05/31/2019 7.41 7.46 7.25 7.35 540,474
05/30/2019 7.55 8.13 7.49 7.52 822,191
05/29/2019 7.66 7.73 7.52 7.53 965,407
05/28/2019 7.83 7.93 7.71 7.73 544,689
05/24/2019 7.79 7.845 7.72 7.83 361,772
05/23/2019 7.78 7.8269 7.7 7.76 463,531
05/22/2019 7.95 8.12 7.84 7.91 428,527
05/21/2019 7.81 7.995 7.745 7.96 1,396,646
05/20/2019 7.82 7.895 7.725 7.75 720,142
05/17/2019 8.1 8.19 7.89 7.91 836,265
05/16/2019 8.2 8.32 8.1504 8.19 485,570
05/15/2019 8.19 8.325 8.13 8.19 596,408
05/14/2019 8.2 8.36 8.2 8.28 416,293
05/13/2019 8.18 8.275 8.15 8.21 930,251
05/10/2019 8.49 8.51 8.32 8.38 323,040
05/09/2019 8.26 8.58 8.24 8.55 409,226
05/08/2019 8.41 8.53 8.37 8.37 499,200
05/07/2019 8.6 8.67 8.37 8.44 458,558
05/06/2019 8.43 8.88 8.36 8.71 505,191
05/03/2019 8.3 8.58 8.27 8.57 719,288
05/02/2019 9.18 9.18 8.19 8.21 650,764
05/01/2019 9.13 9.26 8.84 8.84 430,769
04/30/2019 9.16 9.175 9.01 9.14 545,687
04/29/2019 9.1 9.19 9.03 9.12 243,598
04/26/2019 8.83 9.05 8.83 9.01 234,884
04/25/2019 8.9 8.9 8.68 8.82 282,810
04/24/2019 8.77 8.98 8.77 8.95 287,288
04/23/2019 8.59 8.85 8.53 8.81 296,950
04/22/2019 8.76 8.85 8.55 8.56 424,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio