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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2023 4.545 4.582 4.493 4.563 808,654 +0.01(+0.21%)
May 30, 2023 4.733 4.733 4.535 4.554 549,212 -0.17(-3.59%)
May 26, 2023 4.667 4.757 4.667 4.724 410,292 +0.06(+1.21%)
May 25, 2023 4.799 4.856 4.667 4.667 390,026 -0.17(-3.51%)
May 24, 2023 4.931 4.931 4.804 4.837 461,995 -0.10(-2.10%)
May 23, 2023 4.912 5.058 4.880 4.941 463,991 +0.03(+0.58%)
May 22, 2023 4.846 4.992 4.846 4.912 407,358 +0.07(+1.36%)
May 19, 2023 4.969 5.021 4.837 4.846 415,485 -0.07(-1.34%)
May 18, 2023 4.865 4.955 4.827 4.912 382,765 +0.00(+0.10%)
May 17, 2023 4.861 4.935 4.815 4.908 409,952 +0.08(+1.73%)
May 16, 2023 4.889 4.933 4.796 4.824 528,004 -0.15(-2.99%)
May 15, 2023 4.870 4.991 4.819 4.973 684,321 +0.13(+2.69%)
May 12, 2023 4.908 4.963 4.824 4.843 341,215 -0.04(-0.76%)
May 11, 2023 4.731 4.889 4.703 4.880 527,142 +0.11(+2.34%)
May 10, 2023 4.852 4.861 4.740 4.768 476,675 -0.01(-0.19%)
May 09, 2023 4.787 4.884 4.708 4.777 529,712 -0.05(-0.96%)
May 08, 2023 4.777 4.917 4.703 4.824 721,528 +0.07(+1.57%)
May 05, 2023 4.526 4.777 4.480 4.750 1,046,356 +0.64(+15.61%)
May 04, 2023 4.071 4.108 3.992 4.108 593,392 +0.00(+0.00%)
May 03, 2023 4.127 4.234 4.104 4.108 506,355 +0.01(+0.23%)
May 02, 2023 4.229 4.229 4.048 4.099 927,295 -0.11(-2.65%)
May 01, 2023 4.266 4.299 4.183 4.210 453,229 -0.05(-1.09%)
Apr 28, 2023 4.127 4.303 4.127 4.257 720,435 +0.11(+2.69%)
Apr 27, 2023 4.108 4.164 4.052 4.145 840,590 +0.07(+1.59%)
Apr 26, 2023 4.164 4.220 4.015 4.080 929,671 -0.13(-3.09%)
Apr 25, 2023 4.378 4.378 4.192 4.210 524,347 -0.21(-4.83%)
Apr 24, 2023 4.508 4.517 4.406 4.424 571,281 -0.07(-1.65%)
Apr 21, 2023 4.564 4.582 4.452 4.499 453,231 -0.07(-1.43%)
Apr 20, 2023 4.619 4.643 4.517 4.564 482,248 -0.09(-2.00%)
Apr 19, 2023 4.666 4.698 4.633 4.657 372,841 -0.04(-0.79%)
Apr 18, 2023 4.740 4.768 4.684 4.694 407,815 -0.04(-0.79%)
Apr 17, 2023 4.740 4.787 4.684 4.731 571,281 +0.00(+0.00%)
Apr 14, 2023 4.824 4.889 4.685 4.731 582,213 -0.11(-2.30%)
Apr 13, 2023 4.805 4.889 4.759 4.843 423,884 +0.06(+1.17%)
Apr 12, 2023 4.898 4.898 4.759 4.787 464,213 -0.06(-1.15%)
Apr 11, 2023 4.768 4.935 4.759 4.843 678,630 +0.11(+2.36%)
Apr 10, 2023 4.666 4.810 4.647 4.731 575,534 +0.07(+1.39%)
Apr 06, 2023 4.666 4.680 4.605 4.666 579,864 +0.04(+0.80%)
Apr 05, 2023 4.684 4.777 4.629 4.629 547,177 -0.11(-2.35%)
Apr 04, 2023 5.010 5.010 4.731 4.740 820,407 -0.27(-5.38%)
Apr 03, 2023 4.963 5.028 4.908 5.010 1,019,841 +0.07(+1.32%)
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%)
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.