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

Acco Brands Corp (NY: ACCO )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 4.941 5.017 4.941 5.017 770,675 +0.08(+1.72%)
Mar 30, 2023 4.960 4.979 4.906 4.932 372,521 +0.00(+0.00%)
Mar 29, 2023 4.913 4.974 4.895 4.932 571,011 +0.04(+0.77%)
Mar 28, 2023 4.847 4.913 4.809 4.894 914,302 +0.04(+0.78%)
Mar 27, 2023 4.743 4.899 4.742 4.856 956,242 +0.19(+4.04%)
Mar 24, 2023 4.668 4.715 4.611 4.668 584,186 -0.04(-0.80%)
Mar 23, 2023 4.762 4.861 4.644 4.706 825,914 -0.06(-1.19%)
Mar 22, 2023 4.687 4.885 4.592 4.762 1,092,405 +0.18(+3.91%)
Mar 21, 2023 4.574 4.734 4.574 4.583 697,701 +0.08(+1.89%)
Mar 20, 2023 4.621 4.706 4.489 4.498 910,916 -0.10(-2.25%)
Mar 17, 2023 4.772 4.772 4.526 4.602 1,862,489 -0.20(-4.13%)
Mar 16, 2023 4.734 4.885 4.673 4.800 682,554 +0.00(+0.00%)
Mar 15, 2023 4.715 4.828 4.683 4.800 646,320 -0.05(-0.97%)
Mar 14, 2023 4.894 5.007 4.819 4.847 740,125 +0.08(+1.58%)
Mar 13, 2023 4.866 4.922 4.753 4.772 748,830 -0.24(-4.71%)
Mar 10, 2023 5.026 5.149 4.965 5.007 611,336 +0.01(+0.19%)
Mar 09, 2023 5.083 5.111 4.998 4.998 434,406 -0.06(-1.21%)
Mar 08, 2023 5.003 5.082 4.957 5.059 515,457 +0.06(+1.12%)
Mar 07, 2023 5.022 5.096 4.934 5.003 634,300 -0.01(-0.19%)
Mar 06, 2023 5.301 5.310 4.966 5.013 1,033,022 -0.30(-5.60%)
Mar 03, 2023 5.227 5.329 5.217 5.310 397,292 +0.09(+1.78%)
Mar 02, 2023 5.143 5.240 5.124 5.217 509,215 +0.06(+1.08%)
Mar 01, 2023 5.254 5.310 5.129 5.161 929,951 -0.11(-2.12%)
Feb 28, 2023 5.245 5.310 5.213 5.273 809,681 +0.00(+0.00%)
Feb 27, 2023 5.078 5.403 5.064 5.273 1,319,451 +0.26(+5.19%)
Feb 24, 2023 5.115 5.301 4.892 5.013 755,067 -0.26(-4.94%)
Feb 23, 2023 5.254 5.320 5.217 5.273 412,740 +0.07(+1.43%)
Feb 22, 2023 5.143 5.282 5.124 5.199 462,857 +0.07(+1.27%)
Feb 21, 2023 5.385 5.385 5.134 5.134 710,528 -0.31(-5.64%)
Feb 17, 2023 5.459 5.492 5.394 5.440 541,405 +0.02(+0.34%)
Feb 16, 2023 5.208 5.450 5.189 5.422 673,020 +0.16(+3.00%)
Feb 15, 2023 5.320 5.338 5.161 5.264 735,301 -0.13(-2.41%)
Feb 14, 2023 5.850 5.864 5.301 5.394 1,043,115 -0.50(-8.52%)
Feb 13, 2023 5.812 5.919 5.775 5.896 427,091 +0.09(+1.60%)
Feb 10, 2023 5.822 5.850 5.785 5.803 395,637 -0.06(-0.95%)
Feb 09, 2023 5.924 5.951 5.859 5.859 372,253 -0.02(-0.32%)
Feb 08, 2023 5.905 5.933 5.864 5.878 308,746 -0.07(-1.25%)
Feb 07, 2023 5.859 5.966 5.822 5.952 344,921 +0.06(+0.95%)
Feb 06, 2023 5.933 5.933 5.864 5.896 523,619 -0.07(-1.25%)
Feb 03, 2023 5.989 6.091 5.971 5.971 436,939 -0.08(-1.38%)
Feb 02, 2023 6.026 6.152 6.026 6.054 587,368 +0.06(+0.93%)
Feb 01, 2023 5.905 6.073 5.878 5.998 474,639 +0.09(+1.57%)
Jan 31, 2023 5.710 5.924 5.701 5.905 583,657 +0.20(+3.42%)
Jan 30, 2023 5.719 5.803 5.692 5.710 310,684 -0.05(-0.81%)
Jan 27, 2023 5.673 5.775 5.636 5.757 785,624 +0.08(+1.48%)
Jan 26, 2023 5.673 5.715 5.622 5.673 235,760 +0.03(+0.49%)
Jan 25, 2023 5.589 5.673 5.543 5.645 246,812 +0.02(+0.33%)
Jan 24, 2023 5.654 5.673 5.622 5.626 216,519 -0.07(-1.14%)
Jan 23, 2023 5.664 5.738 5.626 5.692 384,300 +0.02(+0.33%)
Jan 20, 2023 5.589 5.678 5.496 5.673 345,561 +0.10(+1.84%)
Jan 19, 2023 5.506 5.589 5.454 5.571 415,032 +0.00(+0.00%)
Jan 18, 2023 5.719 5.729 5.557 5.571 448,882 -0.12(-2.12%)
Jan 17, 2023 5.785 5.798 5.673 5.692 366,764 -0.07(-1.13%)
Jan 13, 2023 5.710 5.766 5.645 5.757 307,621 +0.03(+0.49%)
Jan 12, 2023 5.701 5.729 5.664 5.729 425,656 +0.08(+1.48%)
Jan 11, 2023 5.580 5.692 5.580 5.645 581,803 +0.10(+1.85%)
Jan 10, 2023 5.459 5.561 5.422 5.543 542,773 +0.08(+1.53%)
Jan 09, 2023 5.543 5.580 5.440 5.459 604,439 -0.06(-1.01%)
Jan 06, 2023 5.450 5.552 5.394 5.515 384,827 +0.07(+1.37%)
Jan 05, 2023 5.468 5.468 5.361 5.440 336,887 -0.07(-1.18%)
Jan 04, 2023 5.422 5.524 5.413 5.506 400,008 +0.11(+2.07%)
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.