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

Acco Brands Corp (NY: ACCO )

4.945 +0.085 (+1.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 5.750 5.832 5.746 5.827 452,194 +0.07(+1.16%)
Jul 28, 2023 5.712 5.779 5.660 5.760 602,976 +0.11(+2.03%)
Jul 27, 2023 5.674 5.707 5.617 5.645 1,056,498 +0.02(+0.34%)
Jul 26, 2023 5.463 5.645 5.463 5.626 943,793 +0.12(+2.26%)
Jul 25, 2023 5.435 5.550 5.425 5.502 398,114 +0.05(+0.88%)
Jul 24, 2023 5.416 5.540 5.416 5.454 779,882 +0.01(+0.18%)
Jul 21, 2023 5.444 5.444 5.382 5.444 355,010 +0.04(+0.71%)
Jul 20, 2023 5.463 5.502 5.377 5.406 315,345 -0.06(-1.05%)
Jul 19, 2023 5.444 5.483 5.401 5.463 366,797 +0.04(+0.71%)
Jul 18, 2023 5.396 5.492 5.373 5.425 269,120 +0.03(+0.53%)
Jul 17, 2023 5.377 5.435 5.316 5.396 451,278 +0.04(+0.71%)
Jul 14, 2023 5.435 5.444 5.253 5.358 473,542 -0.10(-1.75%)
Jul 13, 2023 5.454 5.463 5.387 5.454 480,832 +0.01(+0.18%)
Jul 12, 2023 5.463 5.540 5.435 5.444 524,865 +0.02(+0.35%)
Jul 11, 2023 5.425 5.521 5.368 5.425 726,872 +0.02(+0.35%)
Jul 10, 2023 5.243 5.454 5.215 5.406 901,369 +0.14(+2.73%)
Jul 07, 2023 5.109 5.301 5.109 5.263 1,114,558 +0.15(+3.00%)
Jul 06, 2023 5.148 5.186 5.023 5.109 1,051,175 -0.10(-1.84%)
Jul 05, 2023 5.157 5.291 5.023 5.205 1,295,539 +0.04(+0.74%)
Jul 03, 2023 4.985 5.176 4.985 5.167 334,197 +0.18(+3.65%)
Jun 30, 2023 4.966 5.014 4.923 4.985 665,002 +0.04(+0.77%)
Jun 29, 2023 4.956 5.033 4.937 4.947 489,884 +0.00(+0.00%)
Jun 28, 2023 4.966 4.966 4.861 4.947 302,677 -0.01(-0.19%)
Jun 27, 2023 4.899 4.966 4.803 4.956 346,043 +0.09(+1.77%)
Jun 26, 2023 4.775 4.908 4.775 4.870 401,922 +0.11(+2.21%)
Jun 23, 2023 4.832 4.918 4.664 4.765 1,264,205 -0.15(-3.11%)
Jun 22, 2023 4.899 4.937 4.832 4.918 585,474 +0.01(+0.19%)
Jun 21, 2023 4.918 4.985 4.899 4.908 404,685 -0.02(-0.39%)
Jun 20, 2023 5.042 5.062 4.918 4.928 518,040 -0.10(-1.90%)
Jun 16, 2023 5.062 5.105 4.956 5.023 1,476,260 +0.14(+2.94%)
Jun 15, 2023 4.765 4.889 4.736 4.880 755,950 +0.10(+2.00%)
Jun 14, 2023 4.899 4.956 4.770 4.784 499,077 -0.08(-1.57%)
Jun 13, 2023 4.841 4.975 4.841 4.861 332,493 +0.03(+0.59%)
Jun 12, 2023 4.841 4.928 4.794 4.832 527,932 -0.01(-0.20%)
Jun 09, 2023 4.995 5.004 4.841 4.841 291,475 -0.17(-3.44%)
Jun 08, 2023 5.167 5.176 4.985 5.014 757,438 -0.15(-2.96%)
Jun 07, 2023 5.033 5.176 5.033 5.167 415,371 +0.16(+3.25%)
Jun 06, 2023 4.851 5.023 4.841 5.004 386,603 +0.16(+3.36%)
Jun 05, 2023 4.908 4.980 4.832 4.841 441,744 -0.08(-1.56%)
Jun 02, 2023 4.727 4.918 4.727 4.918 681,810 +0.27(+5.76%)
Jun 01, 2023 4.660 4.708 4.564 4.650 618,330 +0.02(+0.41%)
May 31, 2023 4.612 4.650 4.559 4.631 796,855 +0.01(+0.21%)
May 30, 2023 4.803 4.803 4.602 4.621 541,198 -0.17(-3.59%)
May 26, 2023 4.736 4.828 4.736 4.794 404,305 +0.06(+1.21%)
May 25, 2023 4.870 4.928 4.736 4.736 384,335 -0.17(-3.51%)
May 24, 2023 5.004 5.004 4.875 4.908 455,254 -0.11(-2.10%)
May 23, 2023 4.985 5.133 4.952 5.014 457,221 +0.03(+0.58%)
May 22, 2023 4.918 5.066 4.918 4.985 401,414 +0.07(+1.36%)
May 19, 2023 5.042 5.095 4.908 4.918 409,422 -0.07(-1.34%)
May 18, 2023 4.937 5.028 4.899 4.985 377,180 +0.00(+0.10%)
May 17, 2023 4.933 5.009 4.886 4.980 403,970 +0.08(+1.73%)
May 16, 2023 4.961 5.006 4.867 4.895 520,299 -0.15(-2.99%)
May 15, 2023 4.943 5.065 4.891 5.046 674,335 +0.13(+2.69%)
May 12, 2023 4.980 5.037 4.895 4.914 336,237 -0.04(-0.76%)
May 11, 2023 4.801 4.961 4.773 4.952 519,450 +0.11(+2.34%)
May 10, 2023 4.924 4.933 4.810 4.839 469,720 -0.01(-0.19%)
May 09, 2023 4.858 4.957 4.777 4.848 521,983 -0.05(-0.96%)
May 08, 2023 4.848 4.990 4.773 4.895 711,000 +0.08(+1.57%)
May 05, 2023 4.594 4.848 4.546 4.820 1,031,088 +0.65(+15.61%)
May 04, 2023 4.131 4.169 4.051 4.169 584,733 +0.00(+0.00%)
May 03, 2023 4.188 4.296 4.164 4.169 498,966 +0.01(+0.23%)
May 02, 2023 4.292 4.292 4.108 4.160 913,764 -0.11(-2.65%)
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.