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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.