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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.477 4.514 4.426 4.495 820,919 +0.01(+0.21%)
May 30, 2023 4.662 4.662 4.467 4.486 557,542 -0.17(-3.59%)
May 26, 2023 4.597 4.686 4.597 4.653 416,515 +0.06(+1.21%)
May 25, 2023 4.727 4.783 4.597 4.597 395,941 -0.17(-3.51%)
May 24, 2023 4.857 4.857 4.732 4.765 469,002 -0.10(-2.10%)
May 23, 2023 4.839 4.983 4.807 4.867 471,029 +0.03(+0.58%)
May 22, 2023 4.774 4.918 4.774 4.839 413,536 +0.07(+1.36%)
May 19, 2023 4.895 4.946 4.765 4.774 421,786 -0.07(-1.34%)
May 18, 2023 4.792 4.881 4.755 4.839 388,570 +0.00(+0.10%)
May 17, 2023 4.788 4.862 4.743 4.834 416,169 +0.08(+1.73%)
May 16, 2023 4.816 4.859 4.724 4.752 536,012 -0.15(-2.99%)
May 15, 2023 4.798 4.917 4.747 4.898 694,700 +0.13(+2.69%)
May 12, 2023 4.834 4.889 4.752 4.770 346,391 -0.04(-0.76%)
May 11, 2023 4.660 4.816 4.633 4.807 535,137 +0.11(+2.34%)
May 10, 2023 4.779 4.788 4.669 4.697 483,905 -0.01(-0.19%)
May 09, 2023 4.715 4.811 4.637 4.706 537,746 -0.05(-0.96%)
May 08, 2023 4.706 4.843 4.633 4.752 732,471 +0.07(+1.57%)
May 05, 2023 4.459 4.706 4.413 4.679 1,062,226 +0.63(+15.61%)
May 04, 2023 4.010 4.047 3.932 4.047 602,392 +0.00(+0.00%)
May 03, 2023 4.065 4.170 4.042 4.047 514,034 +0.01(+0.23%)
May 02, 2023 4.166 4.166 3.987 4.038 941,359 -0.11(-2.65%)
May 01, 2023 4.202 4.235 4.120 4.148 460,103 -0.05(-1.09%)
Apr 28, 2023 4.065 4.239 4.065 4.193 731,362 +0.11(+2.69%)
Apr 27, 2023 4.047 4.102 3.992 4.083 853,339 +0.06(+1.59%)
Apr 26, 2023 4.102 4.157 3.955 4.019 943,771 -0.13(-3.09%)
Apr 25, 2023 4.312 4.312 4.129 4.148 532,299 -0.21(-4.83%)
Apr 24, 2023 4.441 4.450 4.340 4.358 579,946 -0.07(-1.65%)
Apr 21, 2023 4.495 4.514 4.386 4.431 460,105 -0.06(-1.43%)
Apr 20, 2023 4.550 4.573 4.450 4.495 489,562 -0.09(-2.00%)
Apr 19, 2023 4.596 4.628 4.564 4.587 378,496 -0.04(-0.79%)
Apr 18, 2023 4.669 4.697 4.615 4.624 414,000 -0.04(-0.79%)
Apr 17, 2023 4.669 4.715 4.615 4.660 579,946 +0.00(+0.00%)
Apr 14, 2023 4.752 4.816 4.615 4.660 591,044 -0.11(-2.30%)
Apr 13, 2023 4.734 4.816 4.688 4.770 430,312 +0.05(+1.16%)
Apr 12, 2023 4.825 4.825 4.688 4.715 471,254 -0.05(-1.15%)
Apr 11, 2023 4.697 4.862 4.688 4.770 688,923 +0.11(+2.36%)
Apr 10, 2023 4.596 4.738 4.578 4.660 584,263 +0.06(+1.39%)
Apr 06, 2023 4.596 4.610 4.537 4.596 588,658 +0.04(+0.80%)
Apr 05, 2023 4.615 4.706 4.560 4.560 555,476 -0.11(-2.35%)
Apr 04, 2023 4.935 4.935 4.660 4.669 832,850 -0.27(-5.38%)
Apr 03, 2023 4.889 4.953 4.834 4.935 1,035,309 +0.06(+1.32%)
Mar 31, 2023 4.798 4.871 4.798 4.871 793,751 +0.08(+1.72%)
Mar 30, 2023 4.816 4.834 4.763 4.788 383,675 +0.00(+0.00%)
Mar 29, 2023 4.770 4.830 4.761 4.788 588,108 +0.04(+0.77%)
Mar 28, 2023 4.706 4.770 4.669 4.752 941,678 +0.04(+0.78%)
Mar 27, 2023 4.605 4.756 4.605 4.715 984,874 +0.18(+4.04%)
Mar 24, 2023 4.532 4.578 4.477 4.532 601,677 -0.04(-0.80%)
Mar 23, 2023 4.624 4.720 4.509 4.569 850,643 -0.05(-1.19%)
Mar 22, 2023 4.550 4.743 4.459 4.624 1,125,113 +0.17(+3.91%)
Mar 21, 2023 4.441 4.596 4.441 4.450 718,592 +0.08(+1.89%)
Mar 20, 2023 4.486 4.569 4.358 4.367 938,191 -0.10(-2.25%)
Mar 17, 2023 4.633 4.633 4.395 4.468 1,918,255 -0.19(-4.13%)
Mar 16, 2023 4.596 4.743 4.537 4.660 702,991 +0.00(+0.00%)
Mar 15, 2023 4.578 4.688 4.547 4.660 665,672 -0.05(-0.97%)
Mar 14, 2023 4.752 4.862 4.679 4.706 762,285 +0.07(+1.58%)
Mar 13, 2023 4.724 4.779 4.615 4.633 771,251 -0.23(-4.71%)
Mar 10, 2023 4.880 4.999 4.821 4.862 629,640 +0.01(+0.19%)
Mar 09, 2023 4.935 4.962 4.853 4.853 447,413 -0.06(-1.21%)
Mar 08, 2023 4.858 4.935 4.813 4.912 530,891 +0.05(+1.12%)
Mar 07, 2023 4.876 4.948 4.790 4.858 653,292 -0.01(-0.19%)
Mar 06, 2023 5.147 5.156 4.822 4.867 1,063,952 -0.29(-5.60%)
Mar 03, 2023 5.075 5.174 5.066 5.156 409,187 +0.09(+1.78%)
Mar 02, 2023 4.993 5.088 4.975 5.066 524,462 +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.