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

Acco Brands Corp (NY: ACCO )

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 29, 2023 5.828 6.163 5.769 5.996 1,771,013 +0.15(+2.53%)
Dec 28, 2023 5.769 5.877 5.729 5.848 587,326 +0.05(+0.85%)
Dec 27, 2023 5.759 5.887 5.754 5.798 324,005 +0.05(+0.86%)
Dec 26, 2023 5.700 5.769 5.660 5.749 286,284 +0.04(+0.69%)
Dec 22, 2023 5.759 5.808 5.670 5.710 441,190 -0.02(-0.34%)
Dec 21, 2023 5.621 5.739 5.615 5.729 354,822 +0.16(+2.83%)
Dec 20, 2023 5.582 5.739 5.532 5.572 513,259 -0.04(-0.70%)
Dec 19, 2023 5.513 5.621 5.513 5.611 483,019 +0.18(+3.27%)
Dec 18, 2023 5.611 5.611 5.404 5.434 540,006 -0.14(-2.48%)
Dec 15, 2023 5.700 5.700 5.532 5.572 1,127,247 -0.14(-2.42%)
Dec 14, 2023 5.651 5.789 5.647 5.710 519,163 +0.18(+3.21%)
Dec 13, 2023 5.305 5.572 5.246 5.532 792,838 +0.23(+4.28%)
Dec 12, 2023 5.404 5.404 5.300 5.305 430,133 -0.13(-2.36%)
Dec 11, 2023 5.374 5.463 5.335 5.434 358,035 +0.06(+1.10%)
Dec 08, 2023 5.355 5.424 5.330 5.374 277,888 -0.01(-0.18%)
Dec 07, 2023 5.266 5.384 5.217 5.384 466,069 +0.12(+2.25%)
Dec 06, 2023 5.266 5.394 5.256 5.266 408,308 +0.06(+1.14%)
Dec 05, 2023 5.305 5.305 5.187 5.207 500,513 -0.13(-2.40%)
Dec 04, 2023 5.394 5.414 5.325 5.335 536,873 -0.06(-1.10%)
Dec 01, 2023 5.276 5.414 5.207 5.394 552,750 +0.09(+1.67%)
Nov 30, 2023 5.276 5.335 5.192 5.305 785,027 +0.05(+0.94%)
Nov 29, 2023 5.088 5.276 5.084 5.256 734,182 +0.19(+3.70%)
Nov 28, 2023 5.197 5.197 5.069 5.069 578,903 -0.14(-2.65%)
Nov 27, 2023 5.138 5.236 5.098 5.207 534,620 +0.08(+1.54%)
Nov 24, 2023 5.217 5.236 5.118 5.128 212,722 -0.07(-1.33%)
Nov 22, 2023 5.266 5.296 5.167 5.197 242,787 -0.06(-1.13%)
Nov 21, 2023 5.256 5.281 5.187 5.256 421,564 -0.03(-0.56%)
Nov 20, 2023 5.256 5.325 5.172 5.286 635,078 +0.03(+0.56%)
Nov 17, 2023 5.187 5.293 5.128 5.256 596,199 +0.16(+3.09%)
Nov 16, 2023 5.069 5.133 4.960 5.098 470,551 -0.02(-0.39%)
Nov 15, 2023 4.941 5.148 4.941 5.118 604,832 +0.19(+3.80%)
Nov 14, 2023 4.733 4.941 4.714 4.931 779,850 +0.34(+7.41%)
Nov 13, 2023 4.610 4.620 4.503 4.590 633,145 -0.06(-1.25%)
Nov 10, 2023 4.620 4.712 4.503 4.649 855,010 +0.07(+1.48%)
Nov 09, 2023 4.765 4.823 4.576 4.581 728,858 -0.16(-3.28%)
Nov 08, 2023 4.658 4.785 4.658 4.736 841,723 +0.08(+1.67%)
Nov 07, 2023 4.804 4.804 4.623 4.658 1,597,330 -0.15(-3.03%)
Nov 06, 2023 4.911 5.066 4.785 4.804 741,916 -0.10(-1.98%)
Nov 03, 2023 4.959 5.250 4.886 4.901 1,053,709 -0.13(-2.51%)
Nov 02, 2023 4.979 5.061 4.969 5.027 582,171 +0.10(+1.97%)
Nov 01, 2023 4.891 4.940 4.814 4.930 442,443 +0.02(+0.40%)
Oct 31, 2023 4.920 4.959 4.889 4.911 358,341 +0.00(+0.00%)
Oct 30, 2023 4.814 4.920 4.814 4.911 411,996 +0.16(+3.48%)
Oct 27, 2023 4.901 4.911 4.717 4.746 621,073 -0.16(-3.36%)
Oct 26, 2023 4.833 4.940 4.809 4.911 588,408 +0.11(+2.22%)
Oct 25, 2023 4.794 4.853 4.741 4.804 397,406 -0.03(-0.60%)
Oct 24, 2023 4.853 4.891 4.770 4.833 563,502 +0.02(+0.40%)
Oct 23, 2023 4.862 4.959 4.804 4.814 433,263 -0.08(-1.59%)
Oct 20, 2023 4.882 4.950 4.862 4.891 602,843 +0.02(+0.40%)
Oct 19, 2023 4.988 5.017 4.872 4.872 534,469 -0.15(-2.90%)
Oct 18, 2023 5.182 5.182 4.984 5.017 535,904 -0.21(-4.08%)
Oct 17, 2023 5.134 5.270 5.134 5.231 468,449 +0.08(+1.51%)
Oct 16, 2023 5.144 5.212 5.105 5.153 1,090,770 +0.07(+1.34%)
Oct 13, 2023 5.202 5.202 5.066 5.085 411,210 -0.06(-1.13%)
Oct 12, 2023 5.250 5.250 5.110 5.144 424,324 -0.10(-1.85%)
Oct 11, 2023 5.260 5.338 5.207 5.241 383,616 +0.01(+0.19%)
Oct 10, 2023 5.260 5.366 5.212 5.231 829,506 +0.02(+0.37%)
Oct 09, 2023 5.115 5.268 5.115 5.212 330,354 +0.08(+1.51%)
Oct 06, 2023 5.192 5.212 5.076 5.134 451,871 -0.08(-1.49%)
Oct 05, 2023 5.221 5.299 5.197 5.212 404,239 -0.02(-0.37%)
Oct 04, 2023 5.202 5.270 5.163 5.231 481,454 +0.01(+0.19%)
Oct 03, 2023 5.202 5.280 5.153 5.221 544,366 +0.00(+0.00%)
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.