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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 5.270 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%)
Oct 02, 2023 5.532 5.629 5.202 5.221 743,740 -0.35(-6.27%)
Sep 29, 2023 5.580 5.634 5.527 5.571 667,129 +0.03(+0.53%)
Sep 28, 2023 5.609 5.707 5.498 5.542 749,929 -0.06(-1.04%)
Sep 27, 2023 5.609 5.706 5.503 5.600 527,244 +0.02(+0.35%)
Sep 26, 2023 5.629 5.673 5.580 5.580 510,230 -0.10(-1.71%)
Sep 25, 2023 5.600 5.697 5.561 5.677 494,744 +0.03(+0.52%)
Sep 22, 2023 5.745 5.750 5.561 5.648 1,523,694 -0.09(-1.52%)
Sep 21, 2023 5.668 5.736 5.639 5.736 637,860 +0.02(+0.34%)
Sep 20, 2023 5.600 5.901 5.600 5.716 891,107 +0.15(+2.61%)
Sep 19, 2023 5.474 5.590 5.406 5.571 568,237 +0.10(+1.77%)
Sep 18, 2023 5.474 5.503 5.415 5.474 425,849 -0.01(-0.18%)
Sep 15, 2023 5.551 5.619 5.464 5.483 1,544,195 -0.09(-1.57%)
Sep 14, 2023 5.241 5.605 5.241 5.571 609,745 +0.38(+7.29%)
Sep 13, 2023 5.202 5.250 5.105 5.192 688,610 -0.02(-0.37%)
Sep 12, 2023 5.105 5.270 5.100 5.212 460,265 +0.14(+2.68%)
Sep 11, 2023 5.202 5.221 5.061 5.076 719,719 -0.08(-1.51%)
Sep 08, 2023 5.115 5.202 5.066 5.153 503,581 +0.06(+1.14%)
Sep 07, 2023 5.095 5.168 5.057 5.095 1,137,930 -0.01(-0.19%)
Sep 06, 2023 5.124 5.158 5.027 5.105 928,311 -0.02(-0.38%)
Sep 05, 2023 5.231 5.260 5.105 5.124 832,630 -0.15(-2.76%)
Sep 01, 2023 5.221 5.289 5.182 5.270 792,558 +0.10(+1.88%)
Aug 31, 2023 5.095 5.202 5.027 5.173 1,379,895 +0.08(+1.52%)
Aug 30, 2023 4.911 5.115 4.911 5.095 618,753 +0.16(+3.14%)
Aug 29, 2023 4.765 4.940 4.736 4.940 468,428 +0.20(+4.30%)
Aug 28, 2023 4.746 4.862 4.731 4.736 1,104,120 +0.03(+0.62%)
Aug 25, 2023 4.746 4.804 4.673 4.707 616,163 -0.02(-0.41%)
Aug 24, 2023 4.688 4.726 4.590 4.726 1,051,487 +0.01(+0.21%)
Aug 23, 2023 4.765 4.775 4.639 4.717 730,828 -0.06(-1.22%)
Aug 22, 2023 5.017 5.047 4.746 4.775 606,023 -0.23(-4.65%)
Aug 21, 2023 5.105 5.129 4.988 5.008 501,510 -0.08(-1.62%)
Aug 18, 2023 5.109 5.196 5.052 5.090 643,919 -0.05(-0.93%)
Aug 17, 2023 5.196 5.244 5.129 5.138 349,022 -0.05(-0.92%)
Aug 16, 2023 5.243 5.339 5.186 5.186 506,747 -0.04(-0.73%)
Aug 15, 2023 5.224 5.243 5.196 5.224 1,046,686 -0.05(-0.91%)
Aug 14, 2023 5.358 5.358 5.204 5.272 429,321 -0.10(-1.78%)
Aug 11, 2023 5.406 5.454 5.358 5.368 473,238 -0.05(-0.88%)
Aug 10, 2023 5.521 5.626 5.406 5.416 396,427 -0.11(-2.08%)
Aug 09, 2023 5.808 5.808 5.205 5.530 806,334 -0.26(-4.46%)
Aug 08, 2023 5.693 5.961 5.645 5.789 334,016 +0.00(+0.00%)
Aug 07, 2023 5.856 5.875 5.751 5.789 299,716 -0.04(-0.66%)
Aug 04, 2023 5.865 5.942 5.817 5.827 454,508 -0.01(-0.16%)
Aug 03, 2023 5.837 5.913 5.789 5.837 337,973 -0.05(-0.81%)
Aug 02, 2023 5.789 5.913 5.770 5.884 324,359 +0.03(+0.49%)
Aug 01, 2023 5.798 5.913 5.746 5.856 528,007 +0.03(+0.49%)
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 -0.01(-0.29%)
May 08, 2023 4.847 4.988 4.772 4.894 711,178 +0.08(+1.57%)
May 05, 2023 4.592 4.847 4.545 4.819 1,031,346 +0.65(+15.61%)
May 04, 2023 4.130 4.168 4.050 4.168 584,880 +0.00(+0.00%)
May 03, 2023 4.187 4.295 4.163 4.168 499,091 +0.01(+0.23%)
May 02, 2023 4.291 4.291 4.107 4.159 913,993 -0.11(-2.65%)
May 01, 2023 4.328 4.361 4.243 4.272 446,728 -0.05(-1.09%)
Apr 28, 2023 4.187 4.366 4.187 4.319 710,100 +0.11(+2.69%)
Apr 27, 2023 4.168 4.225 4.111 4.206 828,532 +0.07(+1.59%)
Apr 26, 2023 4.225 4.281 4.074 4.140 916,334 -0.13(-3.09%)
Apr 25, 2023 4.441 4.442 4.253 4.272 516,825 -0.22(-4.83%)
Apr 24, 2023 4.574 4.583 4.470 4.489 563,086 -0.08(-1.65%)
Apr 21, 2023 4.630 4.649 4.517 4.564 446,729 -0.07(-1.43%)
Apr 20, 2023 4.687 4.710 4.583 4.630 475,330 -0.09(-2.00%)
Apr 19, 2023 4.734 4.767 4.701 4.724 367,493 -0.04(-0.79%)
Apr 18, 2023 4.809 4.838 4.753 4.762 401,965 -0.04(-0.79%)
Apr 17, 2023 4.809 4.856 4.753 4.800 563,086 +0.00(+0.00%)
Apr 14, 2023 4.894 4.960 4.753 4.800 573,861 -0.11(-2.30%)
Apr 13, 2023 4.875 4.960 4.828 4.913 417,803 +0.06(+1.17%)
Apr 12, 2023 4.970 4.970 4.828 4.856 457,554 -0.06(-1.15%)
Apr 11, 2023 4.838 5.007 4.828 4.913 668,895 +0.11(+2.36%)
Apr 10, 2023 4.734 4.880 4.715 4.800 567,278 +0.07(+1.39%)
Apr 06, 2023 4.734 4.748 4.673 4.734 571,545 +0.04(+0.80%)
Apr 05, 2023 4.753 4.847 4.696 4.696 539,328 -0.11(-2.35%)
Apr 04, 2023 5.083 5.083 4.800 4.809 808,638 -0.27(-5.38%)
Apr 03, 2023 5.036 5.102 4.979 5.083 1,005,211 +0.07(+1.32%)
Mar 31, 2023 4.941 5.017 4.941 5.017 770,675 +0.08(+1.72%)
Mar 30, 2023 4.960 4.979 4.906 4.932 372,521 +0.00(+0.00%)
Mar 29, 2023 4.913 4.974 4.895 4.932 571,011 +0.04(+0.77%)
Mar 28, 2023 4.847 4.913 4.809 4.894 914,302 +0.04(+0.78%)
Mar 27, 2023 4.743 4.899 4.742 4.856 956,242 +0.19(+4.04%)
Mar 24, 2023 4.668 4.715 4.611 4.668 584,186 -0.04(-0.80%)
Mar 23, 2023 4.762 4.861 4.644 4.706 825,914 -0.06(-1.19%)
Mar 22, 2023 4.687 4.885 4.592 4.762 1,092,405 +0.18(+3.91%)
Mar 21, 2023 4.574 4.734 4.574 4.583 697,701 +0.08(+1.89%)
Mar 20, 2023 4.621 4.706 4.489 4.498 910,916 -0.10(-2.25%)
Mar 17, 2023 4.772 4.772 4.526 4.602 1,862,489 -0.20(-4.13%)
Mar 16, 2023 4.734 4.885 4.673 4.800 682,554 +0.00(+0.00%)
Mar 15, 2023 4.715 4.828 4.683 4.800 646,320 -0.05(-0.97%)
Mar 14, 2023 4.894 5.007 4.819 4.847 740,125 +0.08(+1.58%)
Mar 13, 2023 4.866 4.922 4.753 4.772 748,830 -0.24(-4.71%)
Mar 10, 2023 5.026 5.149 4.965 5.007 611,336 +0.01(+0.19%)
Mar 09, 2023 5.083 5.111 4.998 4.998 434,406 -0.06(-1.21%)
Mar 08, 2023 5.003 5.082 4.957 5.059 515,457 +0.06(+1.12%)
Mar 07, 2023 5.022 5.096 4.934 5.003 634,300 -0.01(-0.19%)
Mar 06, 2023 5.301 5.310 4.966 5.013 1,033,022 -0.30(-5.60%)
Mar 03, 2023 5.227 5.329 5.217 5.310 397,292 +0.09(+1.78%)
Mar 02, 2023 5.143 5.240 5.124 5.217 509,215 +0.06(+1.08%)
Mar 01, 2023 5.254 5.310 5.129 5.161 929,951 -0.11(-2.12%)
Feb 28, 2023 5.245 5.310 5.213 5.273 809,681 +0.00(+0.00%)
Feb 27, 2023 5.078 5.403 5.064 5.273 1,319,451 +0.26(+5.19%)
Feb 24, 2023 5.115 5.301 4.892 5.013 755,067 -0.26(-4.94%)
Feb 23, 2023 5.254 5.320 5.217 5.273 412,740 +0.07(+1.43%)
Feb 22, 2023 5.143 5.282 5.124 5.199 462,857 +0.07(+1.27%)
Feb 21, 2023 5.385 5.385 5.134 5.134 710,528 -0.31(-5.64%)
Feb 17, 2023 5.459 5.492 5.394 5.440 541,405 +0.02(+0.34%)
Feb 16, 2023 5.208 5.450 5.189 5.422 673,020 +0.16(+3.00%)
Feb 15, 2023 5.320 5.338 5.161 5.264 735,301 -0.13(-2.41%)
Feb 14, 2023 5.850 5.864 5.301 5.394 1,043,115 -0.50(-8.52%)
Feb 13, 2023 5.812 5.919 5.775 5.896 427,091 +0.09(+1.60%)
Feb 10, 2023 5.822 5.850 5.785 5.803 395,637 -0.06(-0.95%)
Feb 09, 2023 5.924 5.951 5.859 5.859 372,253 -0.02(-0.32%)
Feb 08, 2023 5.905 5.933 5.864 5.878 308,746 -0.07(-1.25%)
Feb 07, 2023 5.859 5.966 5.822 5.952 344,921 +0.06(+0.95%)
Feb 06, 2023 5.933 5.933 5.864 5.896 523,619 -0.07(-1.25%)
Feb 03, 2023 5.989 6.091 5.971 5.971 436,939 -0.08(-1.38%)
Feb 02, 2023 6.026 6.152 6.026 6.054 587,368 +0.06(+0.93%)
Feb 01, 2023 5.905 6.073 5.878 5.998 474,639 +0.09(+1.57%)
Jan 31, 2023 5.710 5.924 5.701 5.905 583,657 +0.20(+3.42%)
Jan 30, 2023 5.719 5.803 5.692 5.710 310,684 -0.05(-0.81%)
Jan 27, 2023 5.673 5.775 5.636 5.757 785,624 +0.08(+1.48%)
Jan 26, 2023 5.673 5.715 5.622 5.673 235,760 +0.03(+0.49%)
Jan 25, 2023 5.589 5.673 5.543 5.645 246,812 +0.02(+0.33%)
Jan 24, 2023 5.654 5.673 5.622 5.626 216,519 -0.07(-1.14%)
Jan 23, 2023 5.664 5.738 5.626 5.692 384,300 +0.02(+0.33%)
Jan 20, 2023 5.589 5.678 5.496 5.673 345,561 +0.10(+1.84%)
Jan 19, 2023 5.506 5.589 5.454 5.571 415,032 +0.00(+0.00%)
Jan 18, 2023 5.719 5.729 5.557 5.571 448,882 -0.12(-2.12%)
Jan 17, 2023 5.785 5.798 5.673 5.692 366,764 -0.07(-1.13%)
Jan 13, 2023 5.710 5.766 5.645 5.757 307,621 +0.03(+0.49%)
Jan 12, 2023 5.701 5.729 5.664 5.729 425,656 +0.08(+1.48%)
Jan 11, 2023 5.580 5.692 5.580 5.645 581,803 +0.10(+1.85%)
Jan 10, 2023 5.459 5.561 5.422 5.543 542,773 +0.08(+1.53%)
Jan 09, 2023 5.543 5.580 5.440 5.459 604,439 -0.06(-1.01%)
Jan 06, 2023 5.450 5.552 5.394 5.515 384,827 +0.07(+1.37%)
Jan 05, 2023 5.468 5.468 5.361 5.440 336,887 -0.07(-1.18%)
Jan 04, 2023 5.422 5.524 5.413 5.506 400,008 +0.11(+2.07%)
Jan 03, 2023 5.254 5.394 5.227 5.394 635,486 +0.20(+3.76%)
Dec 30, 2022 5.208 5.254 5.180 5.199 414,034 -0.07(-1.41%)
Dec 29, 2022 5.199 5.320 5.143 5.273 487,473 +0.11(+2.16%)
Dec 28, 2022 5.273 5.282 5.143 5.161 550,757 -0.07(-1.25%)
Dec 27, 2022 5.217 5.282 5.161 5.227 429,374 +0.04(+0.72%)
Dec 23, 2022 5.143 5.217 5.106 5.189 474,183 +0.03(+0.54%)
Dec 22, 2022 5.106 5.161 5.031 5.161 445,038 +0.01(+0.18%)
Dec 21, 2022 5.161 5.240 5.147 5.152 511,616 +0.06(+1.09%)
Dec 20, 2022 5.041 5.161 4.994 5.096 400,546 +0.07(+1.29%)
Dec 19, 2022 5.106 5.180 4.966 5.031 682,240 -0.05(-0.92%)
Dec 16, 2022 4.985 5.096 4.985 5.078 1,064,340 +0.00(+0.00%)
Dec 15, 2022 5.134 5.143 5.050 5.078 665,132 -0.14(-2.67%)
Dec 14, 2022 5.199 5.262 5.161 5.217 541,435 +0.00(+0.00%)
Dec 13, 2022 5.347 5.440 5.189 5.217 1,183,834 -0.02(-0.36%)
Dec 12, 2022 5.254 5.254 5.180 5.236 751,873 -0.02(-0.35%)
Dec 09, 2022 5.338 5.445 5.245 5.254 865,548 -0.11(-2.08%)
Dec 08, 2022 5.431 5.431 5.222 5.366 879,815 -0.04(-0.69%)
Dec 07, 2022 5.375 5.450 5.329 5.403 1,115,258 -0.01(-0.17%)
Dec 06, 2022 5.208 5.413 5.189 5.413 1,227,906 +0.23(+4.49%)
Dec 05, 2022 5.189 5.245 5.147 5.180 488,145 -0.03(-0.54%)
Dec 02, 2022 5.189 5.264 5.087 5.208 541,651 +0.00(+0.00%)
Dec 01, 2022 5.254 5.292 5.157 5.208 789,244 +0.03(+0.54%)
Nov 30, 2022 5.208 5.208 4.985 5.180 1,014,488 -0.03(-0.54%)
Nov 29, 2022 5.106 5.236 5.078 5.208 668,414 +0.14(+2.75%)
Nov 28, 2022 5.059 5.115 5.003 5.068 642,266 -0.05(-0.91%)
Nov 25, 2022 5.124 5.161 5.068 5.115 270,148 +0.02(+0.36%)
Nov 23, 2022 4.966 5.096 4.957 5.096 501,447 +0.11(+2.14%)
Nov 22, 2022 4.980 5.035 4.911 4.989 672,652 +0.06(+1.30%)
Nov 21, 2022 4.870 4.925 4.806 4.925 550,372 +0.06(+1.13%)
Nov 18, 2022 4.953 4.962 4.852 4.870 641,312 -0.01(-0.19%)
Nov 17, 2022 4.723 4.879 4.723 4.879 433,752 +0.05(+0.95%)
Nov 16, 2022 4.999 5.012 4.797 4.833 634,532 -0.19(-3.83%)
Nov 15, 2022 4.925 5.115 4.875 5.026 970,051 +0.22(+4.58%)
Nov 14, 2022 5.136 5.136 4.788 4.806 898,481 -0.33(-6.43%)
Nov 11, 2022 5.136 5.242 5.063 5.136 893,231 -0.02(-0.36%)
Nov 10, 2022 4.971 5.260 4.962 5.154 933,335 +0.38(+7.87%)
Nov 09, 2022 4.925 4.925 4.668 4.778 1,202,120 -0.18(-3.70%)
Nov 08, 2022 4.586 5.081 4.549 4.962 1,562,219 +0.55(+12.47%)
Nov 07, 2022 4.311 4.439 4.311 4.412 892,887 +0.12(+2.78%)
Nov 04, 2022 4.256 4.357 4.228 4.292 882,873 +0.12(+2.86%)
Nov 03, 2022 4.155 4.191 4.086 4.173 755,543 -0.01(-0.22%)
Nov 02, 2022 4.274 4.173 4.182 962,449 -0.12(-2.77%)
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.