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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 5.712 5.926 5.702 5.907 583,511 +0.20(+3.42%)
Jan 30, 2023 5.721 5.805 5.693 5.712 310,607 -0.05(-0.81%)
Jan 27, 2023 5.674 5.777 5.637 5.758 785,428 +0.08(+1.48%)
Jan 26, 2023 5.674 5.716 5.623 5.674 235,701 +0.03(+0.49%)
Jan 25, 2023 5.591 5.674 5.544 5.646 246,750 +0.02(+0.33%)
Jan 24, 2023 5.656 5.674 5.623 5.628 216,465 -0.07(-1.14%)
Jan 23, 2023 5.665 5.739 5.628 5.693 384,204 +0.02(+0.33%)
Jan 20, 2023 5.591 5.679 5.498 5.674 345,475 +0.10(+1.84%)
Jan 19, 2023 5.507 5.591 5.456 5.572 414,928 +0.00(+0.00%)
Jan 18, 2023 5.721 5.730 5.558 5.572 448,770 -0.12(-2.12%)
Jan 17, 2023 5.786 5.800 5.674 5.693 366,673 -0.07(-1.13%)
Jan 13, 2023 5.712 5.767 5.646 5.758 307,544 +0.03(+0.49%)
Jan 12, 2023 5.702 5.730 5.665 5.730 425,550 +0.08(+1.48%)
Jan 11, 2023 5.581 5.693 5.581 5.646 581,658 +0.10(+1.85%)
Jan 10, 2023 5.460 5.563 5.423 5.544 542,637 +0.08(+1.53%)
Jan 09, 2023 5.544 5.581 5.442 5.460 604,288 -0.06(-1.01%)
Jan 06, 2023 5.451 5.553 5.395 5.516 384,731 +0.07(+1.37%)
Jan 05, 2023 5.470 5.470 5.363 5.442 336,803 -0.07(-1.18%)
Jan 04, 2023 5.423 5.526 5.414 5.507 399,908 +0.11(+2.07%)
Jan 03, 2023 5.256 5.395 5.228 5.395 635,328 +0.20(+3.76%)
Dec 30, 2022 5.209 5.256 5.181 5.200 413,930 -0.07(-1.41%)
Dec 29, 2022 5.200 5.321 5.144 5.274 487,351 +0.11(+2.16%)
Dec 28, 2022 5.274 5.284 5.144 5.163 550,619 -0.07(-1.25%)
Dec 27, 2022 5.219 5.284 5.163 5.228 429,266 +0.04(+0.72%)
Dec 23, 2022 5.144 5.219 5.107 5.191 474,064 +0.03(+0.54%)
Dec 22, 2022 5.107 5.163 5.033 5.163 444,927 +0.01(+0.18%)
Dec 21, 2022 5.163 5.242 5.149 5.153 511,489 +0.06(+1.10%)
Dec 20, 2022 5.042 5.163 4.995 5.098 400,446 +0.07(+1.29%)
Dec 19, 2022 5.107 5.181 4.967 5.033 682,069 -0.05(-0.92%)
Dec 16, 2022 4.986 5.098 4.986 5.079 1,064,074 +0.00(+0.00%)
Dec 15, 2022 5.135 5.144 5.051 5.079 664,966 -0.14(-2.67%)
Dec 14, 2022 5.200 5.263 5.163 5.219 541,300 +0.00(+0.00%)
Dec 13, 2022 5.349 5.442 5.191 5.219 1,183,538 -0.02(-0.36%)
Dec 12, 2022 5.256 5.256 5.181 5.237 751,685 -0.02(-0.35%)
Dec 09, 2022 5.339 5.446 5.246 5.256 865,332 -0.11(-2.08%)
Dec 08, 2022 5.433 5.433 5.223 5.367 879,595 -0.04(-0.69%)
Dec 07, 2022 5.377 5.451 5.330 5.405 1,114,979 -0.01(-0.17%)
Dec 06, 2022 5.209 5.414 5.191 5.414 1,227,600 +0.23(+4.49%)
Dec 05, 2022 5.191 5.246 5.149 5.181 488,023 -0.03(-0.54%)
Dec 02, 2022 5.191 5.265 5.088 5.209 541,516 +0.00(+0.00%)
Dec 01, 2022 5.256 5.293 5.158 5.209 789,047 +0.03(+0.54%)
Nov 30, 2022 5.209 5.209 4.986 5.181 1,014,235 -0.03(-0.54%)
Nov 29, 2022 5.107 5.237 5.079 5.209 668,247 +0.14(+2.75%)
Nov 28, 2022 5.060 5.116 5.005 5.070 642,106 -0.05(-0.91%)
Nov 25, 2022 5.126 5.163 5.070 5.116 270,081 +0.02(+0.37%)
Nov 23, 2022 4.967 5.098 4.958 5.098 501,322 +0.11(+2.14%)
Nov 22, 2022 4.981 5.037 4.913 4.991 672,484 +0.06(+1.30%)
Nov 21, 2022 4.871 4.926 4.807 4.926 550,235 +0.06(+1.13%)
Nov 18, 2022 4.954 4.963 4.853 4.871 641,152 -0.01(-0.19%)
Nov 17, 2022 4.725 4.881 4.725 4.881 433,643 +0.05(+0.95%)
Nov 16, 2022 5.000 5.014 4.798 4.835 634,374 -0.19(-3.83%)
Nov 15, 2022 4.926 5.117 4.876 5.027 969,808 +0.22(+4.58%)
Nov 14, 2022 5.137 5.137 4.789 4.807 898,257 -0.33(-6.43%)
Nov 11, 2022 5.137 5.243 5.064 5.137 893,007 -0.02(-0.36%)
Nov 10, 2022 4.972 5.261 4.963 5.156 933,102 +0.38(+7.87%)
Nov 09, 2022 4.926 4.926 4.670 4.780 1,201,820 -0.18(-3.70%)
Nov 08, 2022 4.587 5.082 4.550 4.963 1,561,829 +0.55(+12.47%)
Nov 07, 2022 4.312 4.440 4.312 4.413 892,664 +0.12(+2.78%)
Nov 04, 2022 4.257 4.358 4.229 4.293 882,652 +0.12(+2.86%)
Nov 03, 2022 4.156 4.193 4.087 4.174 755,354 -0.01(-0.22%)
Nov 02, 2022 4.275 4.174 4.183 962,208 -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.