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

Acco Brands Corp (NY: ACCO )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 4.946 5.049 4.880 5.021 1,421,566 +0.08(+1.52%)
Aug 30, 2023 4.767 4.965 4.767 4.946 637,438 +0.15(+3.14%)
Aug 29, 2023 4.625 4.795 4.597 4.795 482,574 +0.20(+4.30%)
Aug 28, 2023 4.607 4.720 4.593 4.597 1,137,463 +0.03(+0.62%)
Aug 25, 2023 4.607 4.663 4.536 4.569 634,771 -0.02(-0.41%)
Aug 24, 2023 4.550 4.588 4.456 4.588 1,083,241 +0.01(+0.21%)
Aug 23, 2023 4.625 4.635 4.503 4.578 752,898 -0.06(-1.22%)
Aug 22, 2023 4.870 4.899 4.607 4.635 624,324 -0.23(-4.65%)
Aug 21, 2023 4.955 4.979 4.842 4.861 516,655 -0.08(-1.62%)
Aug 18, 2023 4.960 5.043 4.904 4.941 663,365 -0.05(-0.93%)
Aug 17, 2023 5.043 5.090 4.978 4.987 359,562 -0.05(-0.92%)
Aug 16, 2023 5.090 5.183 5.034 5.034 522,050 -0.04(-0.73%)
Aug 15, 2023 5.071 5.090 5.043 5.071 1,078,295 -0.05(-0.91%)
Aug 14, 2023 5.201 5.201 5.052 5.118 442,286 -0.09(-1.78%)
Aug 11, 2023 5.248 5.294 5.201 5.210 487,529 -0.05(-0.88%)
Aug 10, 2023 5.359 5.461 5.248 5.257 408,399 -0.11(-2.08%)
Aug 09, 2023 5.638 5.638 5.053 5.368 830,685 -0.25(-4.46%)
Aug 08, 2023 5.526 5.786 5.480 5.619 344,103 +0.00(+0.00%)
Aug 07, 2023 5.684 5.703 5.583 5.619 308,767 -0.04(-0.66%)
Aug 04, 2023 5.693 5.768 5.647 5.656 468,234 -0.01(-0.16%)
Aug 03, 2023 5.665 5.740 5.619 5.665 348,179 -0.05(-0.81%)
Aug 02, 2023 5.619 5.740 5.600 5.712 334,154 +0.03(+0.49%)
Aug 01, 2023 5.628 5.740 5.577 5.684 543,952 +0.03(+0.49%)
Jul 31, 2023 5.582 5.661 5.577 5.656 465,850 +0.07(+1.16%)
Jul 28, 2023 5.545 5.610 5.494 5.591 621,185 +0.11(+2.03%)
Jul 27, 2023 5.508 5.540 5.452 5.480 1,088,403 +0.02(+0.34%)
Jul 26, 2023 5.303 5.480 5.303 5.461 972,294 +0.12(+2.26%)
Jul 25, 2023 5.275 5.387 5.266 5.340 410,136 +0.05(+0.88%)
Jul 24, 2023 5.257 5.378 5.257 5.294 803,434 +0.01(+0.18%)
Jul 21, 2023 5.285 5.285 5.224 5.285 365,731 +0.04(+0.71%)
Jul 20, 2023 5.303 5.340 5.220 5.248 324,868 -0.06(-1.05%)
Jul 19, 2023 5.285 5.322 5.243 5.303 377,874 +0.04(+0.71%)
Jul 18, 2023 5.238 5.331 5.215 5.266 277,247 +0.03(+0.53%)
Jul 17, 2023 5.220 5.275 5.160 5.238 464,907 +0.04(+0.71%)
Jul 14, 2023 5.275 5.285 5.099 5.201 487,842 -0.09(-1.75%)
Jul 13, 2023 5.294 5.303 5.229 5.294 495,352 +0.01(+0.18%)
Jul 12, 2023 5.303 5.378 5.275 5.285 540,715 +0.02(+0.35%)
Jul 11, 2023 5.266 5.359 5.210 5.266 748,823 +0.02(+0.35%)
Jul 10, 2023 5.090 5.294 5.062 5.248 928,589 +0.14(+2.73%)
Jul 07, 2023 4.960 5.145 4.960 5.108 1,148,216 +0.15(+3.00%)
Jul 06, 2023 4.997 5.034 4.876 4.960 1,082,919 -0.09(-1.84%)
Jul 05, 2023 5.006 5.136 4.876 5.053 1,334,663 +0.04(+0.74%)
Jul 03, 2023 4.839 5.025 4.839 5.015 344,289 +0.18(+3.65%)
Jun 30, 2023 4.820 4.867 4.779 4.839 685,085 +0.04(+0.77%)
Jun 29, 2023 4.811 4.885 4.792 4.802 504,678 +0.00(+0.00%)
Jun 28, 2023 4.820 4.820 4.718 4.802 311,817 -0.01(-0.19%)
Jun 27, 2023 4.755 4.820 4.662 4.811 356,493 +0.08(+1.77%)
Jun 26, 2023 4.635 4.765 4.635 4.727 414,060 +0.10(+2.21%)
Jun 23, 2023 4.690 4.774 4.528 4.625 1,302,382 -0.15(-3.11%)
Jun 22, 2023 4.755 4.792 4.690 4.774 603,155 +0.01(+0.19%)
Jun 21, 2023 4.774 4.839 4.755 4.765 416,907 -0.02(-0.39%)
Jun 20, 2023 4.895 4.913 4.774 4.783 533,685 -0.09(-1.90%)
Jun 16, 2023 4.913 4.955 4.811 4.876 1,520,841 +0.14(+2.94%)
Jun 15, 2023 4.625 4.746 4.597 4.737 778,778 +0.09(+2.00%)
Jun 14, 2023 4.755 4.811 4.630 4.644 514,149 -0.07(-1.57%)
Jun 13, 2023 4.700 4.830 4.700 4.718 342,534 +0.03(+0.59%)
Jun 12, 2023 4.700 4.783 4.653 4.690 543,875 -0.01(-0.20%)
Jun 09, 2023 4.848 4.857 4.700 4.700 300,277 -0.17(-3.44%)
Jun 08, 2023 5.015 5.025 4.839 4.867 780,312 -0.15(-2.96%)
Jun 07, 2023 4.885 5.025 4.885 5.015 427,915 +0.16(+3.25%)
Jun 06, 2023 4.709 4.876 4.700 4.857 398,278 +0.16(+3.36%)
Jun 05, 2023 4.765 4.834 4.690 4.700 455,084 -0.07(-1.56%)
Jun 02, 2023 4.588 4.774 4.588 4.774 702,400 +0.26(+5.76%)
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.