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

Acco Brands Corp (NY: ACCO )

5.250 -0.030 (-0.57%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 28, 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 (%)
Nov 27, 2023 5.210 5.310 5.170 5.280 527,209 +0.08(+1.54%)
Nov 24, 2023 5.290 5.310 5.190 5.200 209,773 -0.07(-1.33%)
Nov 22, 2023 5.340 5.370 5.240 5.270 239,422 -0.06(-1.13%)
Nov 21, 2023 5.330 5.355 5.260 5.330 415,720 -0.03(-0.56%)
Nov 20, 2023 5.330 5.400 5.245 5.360 626,274 +0.03(+0.56%)
Nov 17, 2023 5.260 5.367 5.200 5.330 587,934 +0.16(+3.09%)
Nov 16, 2023 5.140 5.205 5.030 5.170 464,028 -0.02(-0.39%)
Nov 15, 2023 5.010 5.220 5.010 5.190 596,448 +0.19(+3.80%)
Nov 14, 2023 4.800 5.010 4.780 5.000 769,039 +0.34(+7.41%)
Nov 13, 2023 4.675 4.685 4.566 4.655 624,368 -0.06(-1.25%)
Nov 10, 2023 4.685 4.778 4.566 4.714 843,157 +0.07(+1.48%)
Nov 09, 2023 4.832 4.891 4.640 4.645 718,753 -0.16(-3.28%)
Nov 08, 2023 4.724 4.852 4.724 4.803 830,054 +0.08(+1.67%)
Nov 07, 2023 4.872 4.872 4.688 4.724 1,575,186 -0.15(-3.03%)
Nov 06, 2023 4.980 5.137 4.852 4.872 731,630 -0.10(-1.98%)
Nov 03, 2023 5.029 5.324 4.955 4.970 1,039,101 -0.13(-2.51%)
Nov 02, 2023 5.049 5.132 5.039 5.098 574,101 +0.10(+1.97%)
Nov 01, 2023 4.960 5.009 4.881 4.999 436,310 +0.02(+0.40%)
Oct 31, 2023 4.990 5.029 4.958 4.980 353,374 +0.00(+0.00%)
Oct 30, 2023 4.881 4.990 4.881 4.980 406,285 +0.17(+3.48%)
Oct 27, 2023 4.970 4.980 4.783 4.812 612,463 -0.17(-3.36%)
Oct 26, 2023 4.901 5.009 4.876 4.980 580,251 +0.11(+2.22%)
Oct 25, 2023 4.862 4.921 4.808 4.872 391,897 -0.03(-0.60%)
Oct 24, 2023 4.921 4.960 4.837 4.901 555,690 +0.02(+0.40%)
Oct 23, 2023 4.931 5.029 4.872 4.881 427,256 -0.08(-1.59%)
Oct 20, 2023 4.950 5.019 4.931 4.960 594,486 +0.02(+0.40%)
Oct 19, 2023 5.059 5.088 4.940 4.940 527,060 -0.15(-2.90%)
Oct 18, 2023 5.255 5.255 5.054 5.088 528,474 -0.22(-4.08%)
Oct 17, 2023 5.206 5.344 5.206 5.305 461,954 +0.08(+1.51%)
Oct 16, 2023 5.216 5.285 5.177 5.226 1,075,648 +0.07(+1.34%)
Oct 13, 2023 5.275 5.275 5.137 5.157 405,509 -0.06(-1.13%)
Oct 12, 2023 5.324 5.324 5.182 5.216 418,441 -0.10(-1.85%)
Oct 11, 2023 5.334 5.413 5.280 5.314 378,298 +0.01(+0.19%)
Oct 10, 2023 5.334 5.441 5.285 5.305 818,006 +0.02(+0.37%)
Oct 09, 2023 5.186 5.342 5.186 5.285 325,774 +0.08(+1.51%)
Oct 06, 2023 5.265 5.285 5.147 5.206 445,606 -0.08(-1.49%)
Oct 05, 2023 5.295 5.373 5.270 5.285 398,635 -0.02(-0.37%)
Oct 04, 2023 5.275 5.344 5.236 5.305 474,780 +0.01(+0.19%)
Oct 03, 2023 5.275 5.354 5.226 5.295 536,819 +0.00(+0.00%)
Oct 02, 2023 5.610 5.708 5.275 5.295 733,429 -0.35(-6.27%)
Sep 29, 2023 5.659 5.713 5.605 5.649 657,880 +0.03(+0.53%)
Sep 28, 2023 5.688 5.787 5.575 5.619 739,533 -0.06(-1.04%)
Sep 27, 2023 5.688 5.786 5.580 5.679 519,935 +0.02(+0.35%)
Sep 26, 2023 5.708 5.752 5.659 5.659 503,157 -0.10(-1.71%)
Sep 25, 2023 5.679 5.777 5.639 5.757 487,886 +0.03(+0.52%)
Sep 22, 2023 5.826 5.831 5.639 5.728 1,502,571 -0.09(-1.52%)
Sep 21, 2023 5.747 5.816 5.718 5.816 629,017 +0.02(+0.34%)
Sep 20, 2023 5.679 5.984 5.679 5.797 878,753 +0.15(+2.61%)
Sep 19, 2023 5.551 5.669 5.482 5.649 560,360 +0.10(+1.77%)
Sep 18, 2023 5.551 5.580 5.492 5.551 419,945 -0.01(-0.18%)
Sep 15, 2023 5.629 5.698 5.541 5.560 1,522,787 -0.09(-1.57%)
Sep 14, 2023 5.314 5.683 5.314 5.649 601,292 +0.38(+7.29%)
Sep 13, 2023 5.275 5.324 5.177 5.265 679,064 -0.02(-0.37%)
Sep 12, 2023 5.177 5.344 5.172 5.285 453,884 +0.14(+2.68%)
Sep 11, 2023 5.275 5.295 5.132 5.147 709,741 -0.08(-1.51%)
Sep 08, 2023 5.186 5.275 5.137 5.226 496,600 +0.06(+1.14%)
Sep 07, 2023 5.167 5.241 5.128 5.167 1,122,155 -0.01(-0.19%)
Sep 06, 2023 5.196 5.231 5.098 5.177 915,442 -0.02(-0.38%)
Sep 05, 2023 5.305 5.334 5.177 5.196 821,087 -0.15(-2.76%)
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.