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

Acco Brands Corp (NY: ACCO )

5.140 +0.280 (+5.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 4.940 5.140 4.940 5.140 652,369 +0.28(+5.76%)
Jun 01, 2023 4.870 4.920 4.770 4.860 591,630 +0.02(+0.41%)
May 31, 2023 4.820 4.860 4.765 4.840 762,446 +0.01(+0.21%)
May 30, 2023 5.020 5.020 4.810 4.830 517,829 -0.18(-3.59%)
May 26, 2023 4.950 5.046 4.950 5.010 386,847 +0.06(+1.21%)
May 25, 2023 5.090 5.150 4.950 4.950 367,739 -0.18(-3.51%)
May 24, 2023 5.230 5.230 5.095 5.130 435,596 -0.11(-2.10%)
May 23, 2023 5.210 5.365 5.176 5.240 437,478 +0.03(+0.58%)
May 22, 2023 5.140 5.295 5.140 5.210 384,081 +0.07(+1.36%)
May 19, 2023 5.270 5.325 5.130 5.140 391,743 -0.07(-1.34%)
May 18, 2023 5.160 5.255 5.120 5.210 360,893 +0.00(+0.10%)
May 17, 2023 5.156 5.235 5.106 5.205 386,526 +0.09(+1.73%)
May 16, 2023 5.185 5.232 5.087 5.116 497,832 -0.16(-2.99%)
May 15, 2023 5.166 5.294 5.111 5.274 645,217 +0.14(+2.69%)
May 12, 2023 5.205 5.264 5.116 5.136 321,717 -0.04(-0.76%)
May 11, 2023 5.018 5.185 4.988 5.175 497,019 +0.12(+2.34%)
May 10, 2023 5.146 5.156 5.028 5.057 449,437 -0.01(-0.19%)
May 09, 2023 5.077 5.180 4.993 5.067 499,443 -0.05(-0.96%)
May 08, 2023 5.067 5.215 4.988 5.116 680,298 +0.08(+1.57%)
May 05, 2023 4.801 5.067 4.752 5.037 986,564 +0.68(+15.61%)
May 04, 2023 4.318 4.357 4.234 4.357 559,484 +0.00(+0.00%)
May 03, 2023 4.377 4.490 4.352 4.357 477,420 +0.01(+0.23%)
May 02, 2023 4.485 4.485 4.293 4.347 874,307 -0.12(-2.65%)
May 01, 2023 4.525 4.559 4.436 4.466 427,331 -0.05(-1.09%)
Apr 28, 2023 4.377 4.564 4.377 4.515 679,267 +0.12(+2.69%)
Apr 27, 2023 4.357 4.416 4.298 4.397 792,556 +0.07(+1.59%)
Apr 26, 2023 4.416 4.476 4.259 4.328 876,546 -0.14(-3.09%)
Apr 25, 2023 4.643 4.643 4.446 4.466 494,384 -0.23(-4.83%)
Apr 24, 2023 4.781 4.791 4.673 4.692 538,637 -0.08(-1.65%)
Apr 21, 2023 4.840 4.860 4.722 4.771 427,332 -0.07(-1.43%)
Apr 20, 2023 4.899 4.924 4.791 4.840 454,691 -0.10(-2.00%)
Apr 19, 2023 4.949 4.983 4.914 4.939 351,536 -0.04(-0.79%)
Apr 18, 2023 5.028 5.057 4.968 4.978 384,511 -0.04(-0.79%)
Apr 17, 2023 5.028 5.077 4.968 5.018 538,637 +0.00(+0.00%)
Apr 14, 2023 5.116 5.185 4.969 5.018 548,944 -0.12(-2.30%)
Apr 13, 2023 5.097 5.185 5.047 5.136 399,662 +0.06(+1.16%)
Apr 12, 2023 5.195 5.195 5.047 5.077 437,687 -0.06(-1.15%)
Apr 11, 2023 5.057 5.235 5.047 5.136 639,851 +0.12(+2.36%)
Apr 10, 2023 4.949 5.101 4.929 5.018 542,647 +0.07(+1.39%)
Apr 06, 2023 4.949 4.963 4.885 4.949 546,729 +0.04(+0.80%)
Apr 05, 2023 4.968 5.067 4.909 4.909 515,910 -0.12(-2.35%)
Apr 04, 2023 5.313 5.313 5.018 5.028 773,526 -0.29(-5.38%)
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.