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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 29, 2023 5.657 5.983 5.600 5.820 1,824,496 +0.14(+2.53%)
Dec 28, 2023 5.600 5.705 5.561 5.676 605,062 +0.05(+0.85%)
Dec 27, 2023 5.590 5.715 5.585 5.629 333,790 +0.05(+0.86%)
Dec 26, 2023 5.533 5.600 5.495 5.581 294,930 +0.04(+0.69%)
Dec 22, 2023 5.590 5.638 5.504 5.542 454,513 -0.02(-0.34%)
Dec 21, 2023 5.456 5.571 5.450 5.561 365,538 +0.15(+2.83%)
Dec 20, 2023 5.418 5.571 5.370 5.408 528,759 -0.04(-0.70%)
Dec 19, 2023 5.351 5.456 5.351 5.447 497,605 +0.17(+3.27%)
Dec 18, 2023 5.447 5.447 5.246 5.274 556,313 -0.13(-2.48%)
Dec 15, 2023 5.533 5.533 5.370 5.408 1,161,288 -0.13(-2.42%)
Dec 14, 2023 5.485 5.619 5.481 5.542 534,841 +0.17(+3.21%)
Dec 13, 2023 5.150 5.408 5.092 5.370 816,781 +0.22(+4.28%)
Dec 12, 2023 5.246 5.246 5.145 5.150 443,122 -0.12(-2.36%)
Dec 11, 2023 5.217 5.303 5.179 5.274 368,847 +0.06(+1.10%)
Dec 08, 2023 5.198 5.265 5.174 5.217 286,280 -0.01(-0.18%)
Dec 07, 2023 5.112 5.226 5.064 5.226 480,144 +0.11(+2.25%)
Dec 06, 2023 5.112 5.236 5.102 5.112 420,638 +0.06(+1.14%)
Dec 05, 2023 5.150 5.150 5.035 5.054 515,628 -0.12(-2.40%)
Dec 04, 2023 5.236 5.255 5.169 5.179 553,086 -0.06(-1.10%)
Dec 01, 2023 5.121 5.255 5.054 5.236 569,443 +0.09(+1.67%)
Nov 30, 2023 5.121 5.179 5.040 5.150 808,733 +0.05(+0.94%)
Nov 29, 2023 4.939 5.121 4.935 5.102 756,353 +0.18(+3.70%)
Nov 28, 2023 5.045 5.045 4.920 4.920 596,385 -0.13(-2.65%)
Nov 27, 2023 4.987 5.083 4.949 5.054 550,765 +0.08(+1.54%)
Nov 24, 2023 5.064 5.083 4.968 4.978 219,145 -0.07(-1.33%)
Nov 22, 2023 5.112 5.140 5.016 5.045 250,119 -0.06(-1.13%)
Nov 21, 2023 5.102 5.126 5.035 5.102 434,295 -0.03(-0.56%)
Nov 20, 2023 5.102 5.169 5.021 5.131 654,256 +0.03(+0.56%)
Nov 17, 2023 5.035 5.138 4.978 5.102 614,203 +0.15(+3.09%)
Nov 16, 2023 4.920 4.982 4.815 4.949 484,761 -0.02(-0.39%)
Nov 15, 2023 4.796 4.997 4.796 4.968 623,098 +0.18(+3.80%)
Nov 14, 2023 4.595 4.796 4.576 4.786 803,400 +0.33(+7.41%)
Nov 13, 2023 4.475 4.484 4.371 4.456 652,265 -0.06(-1.25%)
Nov 10, 2023 4.484 4.574 4.371 4.512 880,830 +0.07(+1.48%)
Nov 09, 2023 4.625 4.682 4.442 4.446 750,868 -0.15(-3.28%)
Nov 08, 2023 4.522 4.644 4.522 4.597 867,142 +0.08(+1.67%)
Nov 07, 2023 4.663 4.663 4.488 4.522 1,645,568 -0.14(-3.03%)
Nov 06, 2023 4.767 4.918 4.644 4.663 764,321 -0.09(-1.98%)
Nov 03, 2023 4.814 5.096 4.743 4.757 1,085,529 -0.12(-2.51%)
Nov 02, 2023 4.833 4.913 4.823 4.880 599,752 +0.09(+1.97%)
Nov 01, 2023 4.748 4.795 4.673 4.786 455,805 +0.02(+0.40%)
Oct 31, 2023 4.776 4.814 4.746 4.767 369,163 +0.00(+0.00%)
Oct 30, 2023 4.673 4.776 4.673 4.767 424,438 +0.16(+3.48%)
Oct 27, 2023 4.757 4.767 4.578 4.607 639,829 -0.16(-3.36%)
Oct 26, 2023 4.691 4.795 4.668 4.767 606,178 +0.10(+2.22%)
Oct 25, 2023 4.654 4.710 4.602 4.663 409,407 -0.03(-0.60%)
Oct 24, 2023 4.710 4.748 4.630 4.691 580,519 +0.02(+0.40%)
Oct 23, 2023 4.720 4.814 4.663 4.673 446,347 -0.08(-1.59%)
Oct 20, 2023 4.739 4.804 4.720 4.748 621,048 +0.02(+0.40%)
Oct 19, 2023 4.842 4.870 4.729 4.729 550,610 -0.14(-2.90%)
Oct 18, 2023 5.031 5.031 4.837 4.870 552,087 -0.21(-4.08%)
Oct 17, 2023 4.983 5.115 4.983 5.078 482,595 +0.08(+1.51%)
Oct 16, 2023 4.993 5.059 4.955 5.002 1,123,710 +0.07(+1.34%)
Oct 13, 2023 5.049 5.049 4.918 4.936 423,628 -0.06(-1.13%)
Oct 12, 2023 5.096 5.096 4.960 4.993 437,138 -0.09(-1.85%)
Oct 11, 2023 5.106 5.181 5.054 5.087 395,201 +0.01(+0.19%)
Oct 10, 2023 5.106 5.209 5.059 5.078 854,556 +0.02(+0.37%)
Oct 09, 2023 4.965 5.113 4.965 5.059 340,330 +0.08(+1.51%)
Oct 06, 2023 5.040 5.059 4.927 4.983 465,517 -0.08(-1.49%)
Oct 05, 2023 5.068 5.144 5.045 5.059 416,447 -0.02(-0.37%)
Oct 04, 2023 5.049 5.115 5.012 5.078 495,994 +0.01(+0.19%)
Oct 03, 2023 5.049 5.125 5.002 5.068 560,805 +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.