ACCO - ACCO Brands Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20197.787.827.707.757.75107,967
May 23, 20190.06 Dividend
May 22, 20197.958.127.847.917.85428,500
May 21, 20197.818.007.757.967.901,396,600
May 20, 20197.827.907.737.757.69720,100
May 17, 20198.108.197.897.917.85836,300
May 16, 20198.208.328.158.198.13485,600
May 15, 20198.198.328.138.198.13596,400
May 14, 20198.208.368.208.288.22416,300
May 13, 20198.188.288.158.218.15930,300
May 10, 20198.498.518.328.388.32323,000
May 09, 20198.268.588.248.558.49409,200
May 08, 20198.418.538.378.378.31499,200
May 07, 20198.608.678.378.448.38458,600
May 06, 20198.438.888.368.718.64505,200
May 03, 20198.308.588.278.578.50719,300
May 02, 20199.189.188.198.218.15650,800
May 01, 20199.139.268.848.848.77430,800
Apr 30, 20199.169.189.019.149.07545,500
Apr 29, 20199.109.199.039.129.05243,600
Apr 26, 20198.839.058.839.018.94234,900
Apr 25, 20198.908.908.688.828.75282,800
Apr 24, 20198.778.988.778.958.88287,300
Apr 23, 20198.598.858.538.818.74297,000
Apr 22, 20198.768.858.558.568.50424,300
Apr 18, 20198.878.938.798.838.76206,100
Apr 17, 20198.909.018.868.918.84300,800
Apr 16, 20198.738.868.698.858.78382,500
Apr 15, 20198.788.908.648.708.63235,100
Apr 12, 20198.818.908.748.798.72312,300
Apr 11, 20198.728.848.728.778.70238,900
Apr 10, 20198.588.748.568.728.65291,500
Apr 09, 20198.668.678.518.538.47556,300
Apr 08, 20198.738.868.698.728.65336,800
Apr 05, 20198.698.798.698.758.68571,100
Apr 04, 20198.698.778.628.698.62456,000
Apr 03, 20198.778.888.668.688.61302,700
Apr 02, 20198.698.798.678.708.63376,900
Apr 01, 20198.638.838.638.708.63462,200
Mar 29, 20198.688.748.488.568.50512,000
Mar 28, 20198.548.668.458.628.55356,000
Mar 27, 20198.448.648.428.528.46378,700
Mar 26, 20198.358.588.338.478.41568,300
Mar 25, 20198.218.388.128.308.24633,900
Mar 22, 20198.518.558.228.228.16467,100
Mar 21, 20198.518.728.518.588.51351,800
Mar 20, 20198.778.808.508.558.49369,900
Mar 19, 20198.979.048.788.788.71378,800
Mar 18, 20198.919.088.838.948.87470,300
Mar 15, 20198.819.038.818.908.831,190,000
Mar 14, 20198.908.968.758.808.73397,600
Mar 14, 20190.06 Dividend
Mar 13, 20198.959.118.958.978.84392,700
Mar 12, 20198.949.018.878.958.82316,200
Mar 11, 20198.909.118.908.938.80441,300
Mar 08, 20198.838.998.758.888.75359,800
Mar 07, 20198.998.998.868.868.73581,600
Mar 06, 20199.089.158.939.008.87694,500
Mar 05, 20199.269.309.099.128.99410,200
Mar 04, 20199.309.439.229.279.14552,600
Mar 01, 20199.369.389.209.329.19351,900
Feb 28, 20199.249.339.119.309.17569,400
Feb 27, 20199.349.379.219.279.14469,400
Feb 26, 20199.299.399.259.339.20539,300
Feb 25, 20199.369.489.269.299.16522,900
Feb 22, 20199.339.419.259.339.20645,200
Feb 21, 20199.339.369.169.299.16557,400
Feb 20, 20199.239.369.179.339.20635,900
Feb 19, 20199.239.359.109.139.00596,600
Feb 15, 20199.009.248.969.239.10772,600
Feb 14, 20198.889.038.818.968.83516,000
Feb 13, 20197.949.107.939.018.881,284,900
Feb 12, 20198.999.238.999.189.05733,300
Feb 11, 20198.728.978.728.938.80711,700
Feb 08, 20198.798.888.628.698.57857,500
Feb 07, 20199.039.038.738.838.70489,500
Feb 06, 20199.089.149.029.078.94323,700
Feb 05, 20199.129.189.019.088.95401,700
Feb 04, 20198.849.128.769.118.98633,600
Feb 01, 20198.858.898.788.858.72296,500
Jan 31, 20198.888.948.778.838.70652,600
Jan 30, 20198.918.948.718.868.73430,200
Jan 29, 20198.818.948.808.828.69547,900
Jan 28, 20198.748.898.668.798.66322,400
Jan 25, 20198.778.978.778.838.70279,500
Jan 24, 20198.718.818.608.688.56609,100
Jan 23, 20198.868.958.608.738.61691,200
Jan 22, 20198.808.908.738.838.70952,100
Jan 18, 20198.778.898.738.838.70875,400
Jan 17, 20198.488.738.488.708.58625,600
Jan 16, 20198.428.538.348.508.38661,300
Jan 15, 20198.368.438.268.418.29608,600
Jan 14, 20198.348.518.278.338.21520,200
Jan 11, 20198.248.408.168.358.23720,200
Jan 10, 20198.098.287.948.288.16513,400
Jan 09, 20197.988.257.918.148.02690,200
Jan 08, 20197.837.927.747.907.79917,100
Jan 07, 20197.627.907.597.767.65883,100
Jan 04, 20197.207.707.207.687.57961,100
Jan 03, 20197.107.357.047.207.101,029,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...