ACCO - ACCO Brands Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.769.919.539.539.53733,200
Aug 22, 20199.709.899.689.849.84771,600
Aug 22, 20190.06 Dividend
Aug 21, 20199.679.799.649.729.66626,300
Aug 20, 20199.559.629.509.579.51458,900
Aug 19, 20199.699.819.369.569.50576,700
Aug 16, 20199.489.639.479.559.49540,700
Aug 15, 20199.429.549.369.459.39551,400
Aug 14, 20199.419.519.309.399.33584,200
Aug 13, 20199.379.709.379.569.50429,300
Aug 12, 20199.329.449.199.419.351,102,600
Aug 09, 20199.509.559.199.369.30886,400
Aug 08, 20199.449.639.369.589.52651,100
Aug 07, 20199.569.569.209.339.27873,500
Aug 06, 20199.619.699.429.569.50624,400
Aug 05, 20199.449.599.229.549.48743,900
Aug 02, 20199.699.709.389.649.58648,000
Aug 01, 20199.7810.059.659.729.661,215,100
Jul 31, 20198.909.818.749.789.722,515,600
Jul 30, 20198.108.278.098.148.09565,900
Jul 29, 20198.098.228.038.168.11467,000
Jul 26, 20198.098.218.028.138.08477,800
Jul 25, 20198.228.278.028.047.99479,400
Jul 24, 20197.958.267.958.248.19402,600
Jul 23, 20197.858.057.847.997.94479,700
Jul 22, 20197.877.947.757.837.78415,100
Jul 19, 20197.867.967.847.877.82374,700
Jul 18, 20197.657.937.627.887.83345,900
Jul 17, 20197.757.807.647.677.62789,200
Jul 16, 20197.727.887.727.797.74405,300
Jul 15, 20197.767.787.467.747.69635,400
Jul 12, 20197.577.797.547.757.70497,300
Jul 11, 20197.767.767.487.577.52569,700
Jul 10, 20197.827.937.727.777.72307,600
Jul 09, 20197.777.847.637.797.74433,200
Jul 08, 20197.877.937.817.847.79476,100
Jul 05, 20197.697.907.647.877.82330,900
Jul 03, 20197.887.967.757.757.70313,700
Jul 02, 20197.757.877.677.877.82429,000
Jul 01, 20197.978.047.737.787.73403,200
Jun 28, 20197.707.947.707.877.82789,700
Jun 27, 20197.417.697.417.697.64599,800
Jun 26, 20197.337.527.337.397.34509,500
Jun 25, 20197.387.387.257.327.27773,200
Jun 24, 20197.637.647.397.397.34861,800
Jun 21, 20197.857.857.637.647.59866,300
Jun 20, 20197.957.997.857.897.84666,300
Jun 19, 20197.978.147.867.897.84673,700
Jun 18, 20197.707.987.677.947.891,477,900
Jun 17, 20197.707.737.597.667.61522,500
Jun 14, 20197.797.807.687.717.66475,000
Jun 13, 20197.727.837.687.787.73487,400
Jun 12, 20197.837.837.647.687.63593,000
Jun 11, 20197.847.967.787.837.78454,500
Jun 10, 20197.747.867.677.767.71588,900
Jun 07, 20197.647.807.637.687.63441,000
Jun 06, 20197.577.647.397.587.53508,700
Jun 05, 20197.717.767.557.587.53501,900
Jun 04, 20197.497.767.457.717.66855,000
Jun 03, 20197.337.497.297.417.36733,500
May 31, 20197.417.467.257.357.30540,500
May 30, 20197.558.137.497.527.47822,200
May 29, 20197.667.737.527.537.48965,400
May 28, 20197.837.937.717.737.68544,700
May 24, 20197.797.857.727.837.78361,800
May 23, 20197.787.837.707.767.71463,500
May 23, 20190.06 Dividend
May 22, 20197.958.127.847.917.80428,500
May 21, 20197.818.007.757.967.851,396,600
May 20, 20197.827.907.737.757.64720,100
May 17, 20198.108.197.897.917.80836,300
May 16, 20198.208.328.158.198.08485,600
May 15, 20198.198.328.138.198.08596,400
May 14, 20198.208.368.208.288.17416,300
May 13, 20198.188.288.158.218.10930,300
May 10, 20198.498.518.328.388.27323,000
May 09, 20198.268.588.248.558.43409,200
May 08, 20198.418.538.378.378.26499,200
May 07, 20198.608.678.378.448.32458,600
May 06, 20198.438.888.368.718.59505,200
May 03, 20198.308.588.278.578.45719,300
May 02, 20199.189.188.198.218.10650,800
May 01, 20199.139.268.848.848.72430,800
Apr 30, 20199.169.189.019.149.01545,500
Apr 29, 20199.109.199.039.128.99243,600
Apr 26, 20198.839.058.839.018.89234,900
Apr 25, 20198.908.908.688.828.70282,800
Apr 24, 20198.778.988.778.958.83287,300
Apr 23, 20198.598.858.538.818.69297,000
Apr 22, 20198.768.858.558.568.44424,300
Apr 18, 20198.878.938.798.838.71206,100
Apr 17, 20198.909.018.868.918.79300,800
Apr 16, 20198.738.868.698.858.73382,500
Apr 15, 20198.788.908.648.708.58235,100
Apr 12, 20198.818.908.748.798.67312,300
Apr 11, 20198.728.848.728.778.65238,900
Apr 10, 20198.588.748.568.728.60291,500
Apr 09, 20198.668.678.518.538.41556,300
Apr 08, 20198.738.868.698.728.60336,800
Apr 05, 20198.698.798.698.758.63571,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...