ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    8.69 
    7.68 
    6.66 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 6.03 6.10 5.97 5.97 629,647
Feb 4, 2016 5.89 6.08 5.89 6.07 486,047
Feb 3, 2016 5.95 5.95 5.79 5.91 336,500
Feb 2, 2016 6.03 6.03 5.83 5.84 479,758
Feb 1, 2016 6.04 6.20 5.99 6.16 631,477
Jan 29, 2016 5.91 6.07 5.91 6.07 826,016
Jan 28, 2016 5.94 6.11 5.87 5.90 486,499
Jan 27, 2016 5.85 6.00 5.80 5.90 673,400
Jan 26, 2016 5.77 6.01 5.75 5.87 705,841
Jan 25, 2016 5.91 5.98 5.69 5.75 636,025
Jan 22, 2016 5.91 6.07 5.90 6.00 534,960
Jan 21, 2016 5.82 5.99 5.74 5.81 1,053,453
Jan 20, 2016 5.52 5.86 5.47 5.85 1,183,398
Jan 19, 2016 5.86 5.88 5.60 5.65 456,212
Jan 15, 2016 5.84 5.92 5.71 5.80 564,360
Jan 14, 2016 5.92 6.10 5.86 6.01 776,793
Jan 13, 2016 6.12 6.18 5.79 5.86 746,356
Jan 12, 2016 6.24 6.30 6.06 6.09 909,195
Jan 11, 2016 6.18 6.21 6.02 6.16 591,764
Jan 8, 2016 6.21 6.33 6.16 6.16 812,377
Jan 7, 2016 6.36 6.48 6.22 6.23 1,065,246
Jan 6, 2016 6.75 6.81 6.48 6.50 771,264
Jan 5, 2016 6.82 6.89 6.71 6.84 551,158
Jan 4, 2016 6.97 6.99 6.64 6.84 1,112,475
Dec 31, 2015 7.28 7.31 7.13 7.13 492,655
Dec 30, 2015 7.39 7.47 7.29 7.30 368,910
Dec 29, 2015 7.44 7.51 7.35 7.45 223,803
Dec 28, 2015 7.46 7.48 7.26 7.41 310,659
Dec 24, 2015 7.52 7.55 7.44 7.51 220,413
Dec 23, 2015 7.52 7.55 7.45 7.48 374,513