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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.870 4.945 4.870 4.945 781,892 +0.08(+1.72%)
Mar 30, 2023 4.889 4.908 4.836 4.861 377,943 +0.00(+0.00%)
Mar 29, 2023 4.843 4.903 4.833 4.861 579,321 +0.04(+0.77%)
Mar 28, 2023 4.777 4.843 4.740 4.824 927,609 +0.04(+0.78%)
Mar 27, 2023 4.675 4.829 4.674 4.787 970,160 +0.19(+4.04%)
Mar 24, 2023 4.601 4.647 4.545 4.601 592,688 -0.04(-0.80%)
Mar 23, 2023 4.694 4.791 4.578 4.638 837,934 -0.06(-1.19%)
Mar 22, 2023 4.619 4.815 4.526 4.694 1,108,304 +0.18(+3.91%)
Mar 21, 2023 4.508 4.666 4.508 4.517 707,856 +0.08(+1.89%)
Mar 20, 2023 4.554 4.638 4.424 4.434 924,174 -0.10(-2.25%)
Mar 17, 2023 4.703 4.703 4.461 4.536 1,889,596 -0.20(-4.13%)
Mar 16, 2023 4.666 4.815 4.605 4.731 692,488 +0.00(+0.00%)
Mar 15, 2023 4.647 4.759 4.616 4.731 655,727 -0.05(-0.97%)
Mar 14, 2023 4.824 4.935 4.750 4.777 750,897 +0.07(+1.58%)
Mar 13, 2023 4.796 4.852 4.684 4.703 759,729 -0.23(-4.71%)
Mar 10, 2023 4.954 5.075 4.894 4.935 620,233 +0.01(+0.19%)
Mar 09, 2023 5.010 5.038 4.926 4.926 440,729 -0.06(-1.21%)
Mar 08, 2023 4.932 5.009 4.886 4.987 522,959 +0.05(+1.12%)
Mar 07, 2023 4.950 5.023 4.863 4.932 643,532 -0.01(-0.19%)
Mar 06, 2023 5.225 5.234 4.895 4.941 1,048,056 -0.29(-5.60%)
Mar 03, 2023 5.152 5.252 5.142 5.234 403,074 +0.09(+1.78%)
Mar 02, 2023 5.069 5.165 5.051 5.142 516,626 +0.05(+1.08%)
Mar 01, 2023 5.179 5.234 5.055 5.087 943,485 -0.11(-2.12%)
Feb 28, 2023 5.170 5.234 5.138 5.197 821,465 +0.00(+0.00%)
Feb 27, 2023 5.005 5.326 4.991 5.197 1,338,655 +0.26(+5.19%)
Feb 24, 2023 5.042 5.225 4.822 4.941 766,056 -0.26(-4.94%)
Feb 23, 2023 5.179 5.243 5.142 5.197 418,747 +0.07(+1.43%)
Feb 22, 2023 5.069 5.207 5.051 5.124 469,593 +0.06(+1.27%)
Feb 21, 2023 5.307 5.307 5.060 5.060 720,869 -0.30(-5.64%)
Feb 17, 2023 5.381 5.413 5.317 5.362 549,284 +0.02(+0.34%)
Feb 16, 2023 5.133 5.372 5.115 5.344 682,815 +0.16(+3.00%)
Feb 15, 2023 5.243 5.262 5.087 5.188 746,003 -0.13(-2.41%)
Feb 14, 2023 5.766 5.779 5.225 5.317 1,058,297 -0.49(-8.52%)
Feb 13, 2023 5.729 5.834 5.692 5.812 433,307 +0.09(+1.60%)
Feb 10, 2023 5.738 5.766 5.702 5.720 401,395 -0.05(-0.95%)
Feb 09, 2023 5.839 5.866 5.775 5.775 377,670 -0.02(-0.32%)
Feb 08, 2023 5.821 5.848 5.779 5.793 313,239 -0.07(-1.25%)
Feb 07, 2023 5.775 5.880 5.738 5.867 349,941 +0.05(+0.95%)
Feb 06, 2023 5.848 5.848 5.779 5.812 531,239 -0.07(-1.25%)
Feb 03, 2023 5.903 6.004 5.885 5.885 443,299 -0.08(-1.38%)
Feb 02, 2023 5.940 6.064 5.940 5.967 595,916 +0.05(+0.93%)
Feb 01, 2023 5.821 5.986 5.793 5.912 481,546 +0.09(+1.57%)
Jan 31, 2023 5.628 5.839 5.619 5.821 592,151 +0.19(+3.42%)
Jan 30, 2023 5.637 5.720 5.610 5.628 315,206 -0.05(-0.81%)
Jan 27, 2023 5.592 5.692 5.555 5.674 797,058 +0.08(+1.48%)
Jan 26, 2023 5.592 5.633 5.541 5.592 239,191 +0.03(+0.49%)
Jan 25, 2023 5.509 5.592 5.463 5.564 250,404 +0.02(+0.33%)
Jan 24, 2023 5.573 5.592 5.541 5.546 219,670 -0.06(-1.14%)
Jan 23, 2023 5.582 5.656 5.546 5.610 389,893 +0.02(+0.33%)
Jan 20, 2023 5.509 5.596 5.417 5.592 350,590 +0.10(+1.84%)
Jan 19, 2023 5.427 5.509 5.376 5.491 421,072 +0.00(+0.00%)
Jan 18, 2023 5.637 5.646 5.477 5.491 455,415 -0.12(-2.12%)
Jan 17, 2023 5.702 5.715 5.592 5.610 372,102 -0.06(-1.13%)
Jan 13, 2023 5.628 5.683 5.564 5.674 312,098 +0.03(+0.49%)
Jan 12, 2023 5.619 5.647 5.582 5.647 431,851 +0.08(+1.48%)
Jan 11, 2023 5.500 5.610 5.500 5.564 590,271 +0.10(+1.85%)
Jan 10, 2023 5.381 5.482 5.344 5.463 550,672 +0.08(+1.53%)
Jan 09, 2023 5.463 5.500 5.362 5.381 613,236 -0.06(-1.01%)
Jan 06, 2023 5.372 5.472 5.317 5.436 390,428 +0.07(+1.37%)
Jan 05, 2023 5.390 5.390 5.284 5.362 341,790 -0.06(-1.18%)
Jan 04, 2023 5.344 5.445 5.335 5.427 405,829 +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.