Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.900 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.910 6.250 5.850 6.080 1,746,462 +0.15(+2.53%)
Dec 28, 2023 5.850 5.960 5.810 5.930 579,184 +0.05(+0.85%)
Dec 27, 2023 5.840 5.970 5.835 5.880 319,514 +0.05(+0.86%)
Dec 26, 2023 5.780 5.850 5.740 5.830 282,316 +0.04(+0.69%)
Dec 22, 2023 5.840 5.890 5.750 5.790 435,074 -0.02(-0.34%)
Dec 21, 2023 5.700 5.820 5.694 5.810 349,904 +0.16(+2.83%)
Dec 20, 2023 5.660 5.820 5.610 5.650 506,144 -0.04(-0.70%)
Dec 19, 2023 5.590 5.700 5.590 5.690 476,323 +0.18(+3.27%)
Dec 18, 2023 5.690 5.690 5.480 5.510 532,520 -0.14(-2.48%)
Dec 15, 2023 5.780 5.780 5.610 5.650 1,111,620 -0.14(-2.42%)
Dec 14, 2023 5.730 5.870 5.726 5.790 511,966 +0.18(+3.21%)
Dec 13, 2023 5.380 5.650 5.320 5.610 781,847 +0.23(+4.28%)
Dec 12, 2023 5.480 5.480 5.375 5.380 424,170 -0.13(-2.36%)
Dec 11, 2023 5.450 5.540 5.410 5.510 353,072 +0.06(+1.10%)
Dec 08, 2023 5.430 5.500 5.405 5.450 274,036 -0.01(-0.18%)
Dec 07, 2023 5.340 5.460 5.290 5.460 459,608 +0.12(+2.25%)
Dec 06, 2023 5.340 5.470 5.330 5.340 402,648 +0.06(+1.14%)
Dec 05, 2023 5.380 5.380 5.260 5.280 493,575 -0.13(-2.40%)
Dec 04, 2023 5.470 5.490 5.400 5.410 529,431 -0.06(-1.10%)
Dec 01, 2023 5.350 5.490 5.280 5.470 545,088 +0.09(+1.67%)
Nov 30, 2023 5.350 5.410 5.265 5.380 774,144 +0.05(+0.94%)
Nov 29, 2023 5.160 5.350 5.155 5.330 724,004 +0.19(+3.70%)
Nov 28, 2023 5.270 5.270 5.140 5.140 570,878 -0.14(-2.65%)
Nov 27, 2023 5.210 5.310 5.170 5.280 527,209 +0.08(+1.54%)
Nov 24, 2023 5.290 5.310 5.190 5.200 209,773 -0.07(-1.33%)
Nov 22, 2023 5.340 5.370 5.240 5.270 239,422 -0.06(-1.13%)
Nov 21, 2023 5.330 5.355 5.260 5.330 415,720 -0.03(-0.56%)
Nov 20, 2023 5.330 5.400 5.245 5.360 626,274 +0.03(+0.56%)
Nov 17, 2023 5.260 5.367 5.200 5.330 587,934 +0.16(+3.09%)
Nov 16, 2023 5.140 5.205 5.030 5.170 464,028 -0.02(-0.39%)
Nov 15, 2023 5.010 5.220 5.010 5.190 596,448 +0.19(+3.80%)
Nov 14, 2023 4.800 5.010 4.780 5.000 769,039 +0.27(+5.71%)
Nov 13, 2023 4.750 4.760 4.640 4.730 614,468 -0.06(-1.25%)
Nov 10, 2023 4.760 4.855 4.640 4.790 829,788 +0.07(+1.48%)
Nov 09, 2023 4.910 4.970 4.710 4.720 707,357 -0.16(-3.28%)
Nov 08, 2023 4.800 4.930 4.800 4.880 816,893 +0.08(+1.67%)
Nov 07, 2023 4.950 4.950 4.764 4.800 1,550,210 -0.15(-3.03%)
Nov 06, 2023 5.060 5.220 4.930 4.950 720,030 -0.10(-1.98%)
Nov 03, 2023 5.110 5.410 5.035 5.050 1,022,625 -0.13(-2.51%)
Nov 02, 2023 5.130 5.215 5.120 5.180 564,998 +0.10(+1.97%)
Nov 01, 2023 5.040 5.090 4.960 5.080 429,392 +0.02(+0.40%)
Oct 31, 2023 5.070 5.110 5.038 5.060 347,771 +0.00(+0.00%)
Oct 30, 2023 4.960 5.070 4.960 5.060 399,843 +0.17(+3.48%)
Oct 27, 2023 5.050 5.060 4.860 4.890 602,752 -0.17(-3.36%)
Oct 26, 2023 4.980 5.090 4.955 5.060 571,051 +0.11(+2.22%)
Oct 25, 2023 4.940 5.000 4.885 4.950 385,683 -0.03(-0.60%)
Oct 24, 2023 5.000 5.040 4.915 4.980 546,879 +0.02(+0.40%)
Oct 23, 2023 5.010 5.110 4.950 4.960 420,482 -0.08(-1.59%)
Oct 20, 2023 5.030 5.100 5.010 5.040 585,060 +0.02(+0.40%)
Oct 19, 2023 5.140 5.170 5.020 5.020 518,703 -0.15(-2.90%)
Oct 18, 2023 5.340 5.340 5.135 5.170 520,095 -0.22(-4.08%)
Oct 17, 2023 5.290 5.430 5.290 5.390 454,630 +0.08(+1.51%)
Oct 16, 2023 5.300 5.370 5.260 5.310 1,058,593 +0.07(+1.34%)
Oct 13, 2023 5.360 5.360 5.220 5.240 399,080 -0.06(-1.13%)
Oct 12, 2023 5.410 5.410 5.265 5.300 411,807 -0.10(-1.85%)
Oct 11, 2023 5.420 5.500 5.365 5.400 372,300 +0.01(+0.19%)
Oct 10, 2023 5.420 5.529 5.370 5.390 805,036 +0.02(+0.37%)
Oct 09, 2023 5.270 5.430 5.270 5.370 320,609 +0.08(+1.51%)
Oct 06, 2023 5.350 5.370 5.230 5.290 438,541 -0.08(-1.49%)
Oct 05, 2023 5.380 5.460 5.355 5.370 392,315 -0.02(-0.37%)
Oct 04, 2023 5.360 5.430 5.320 5.390 467,252 +0.01(+0.19%)
Oct 03, 2023 5.360 5.440 5.310 5.380 528,308 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.