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, 2022 4.293 4.303 4.220 4.220 1,017,896 -0.09(-2.13%)
Oct 28, 2022 4.211 4.330 4.202 4.312 851,737 +0.12(+2.84%)
Oct 27, 2022 4.229 4.394 4.147 4.193 1,596,905 -0.01(-0.22%)
Oct 26, 2022 4.174 4.293 4.110 4.202 955,232 +0.09(+2.23%)
Oct 25, 2022 3.963 4.128 3.945 4.110 1,108,457 +0.16(+3.94%)
Oct 24, 2022 3.972 4.000 3.917 3.954 915,530 +0.00(+0.00%)
Oct 21, 2022 3.982 4.014 3.945 3.954 730,112 -0.02(-0.46%)
Oct 20, 2022 4.046 4.059 3.936 3.972 702,356 -0.05(-1.14%)
Oct 19, 2022 4.193 4.202 3.926 4.018 919,237 -0.17(-4.16%)
Oct 18, 2022 4.266 4.348 4.183 4.193 771,743 +0.00(+0.00%)
Oct 17, 2022 4.293 4.330 4.165 4.193 748,953 -0.02(-0.44%)
Oct 14, 2022 4.321 4.366 4.165 4.211 925,702 -0.05(-1.08%)
Oct 13, 2022 4.018 4.321 4.018 4.257 1,535,923 -0.35(-7.57%)
Oct 12, 2022 4.660 4.670 4.541 4.605 781,594 -0.05(-0.99%)
Oct 11, 2022 4.633 4.722 4.578 4.651 633,436 +0.04(+0.80%)
Oct 10, 2022 4.587 4.670 4.541 4.615 586,075 +0.06(+1.21%)
Oct 07, 2022 4.725 4.734 4.550 4.559 939,576 -0.22(-4.61%)
Oct 06, 2022 4.807 4.826 4.715 4.780 403,484 -0.06(-1.33%)
Oct 05, 2022 4.816 4.853 4.715 4.844 691,843 -0.06(-1.31%)
Oct 04, 2022 4.734 4.908 4.734 4.908 859,185 +0.28(+5.94%)
Oct 03, 2022 4.596 4.725 4.481 4.633 1,023,877 +0.14(+3.06%)
Sep 30, 2022 4.596 4.633 4.495 4.495 599,835 -0.08(-1.80%)
Sep 29, 2022 4.660 4.670 4.537 4.578 630,113 -0.13(-2.73%)
Sep 28, 2022 4.642 4.761 4.587 4.706 572,651 +0.10(+2.19%)
Sep 27, 2022 4.679 4.752 4.578 4.605 651,949 -0.03(-0.59%)
Sep 26, 2022 4.688 4.761 4.615 4.633 796,097 -0.08(-1.75%)
Sep 23, 2022 4.807 4.826 4.624 4.715 1,050,364 -0.15(-3.02%)
Sep 22, 2022 4.936 4.981 4.862 4.862 517,552 -0.08(-1.67%)
Sep 21, 2022 5.055 5.082 4.945 4.945 542,809 -0.04(-0.74%)
Sep 20, 2022 5.064 5.064 4.945 4.981 698,099 -0.13(-2.51%)
Sep 19, 2022 4.945 5.110 4.936 5.110 1,104,270 +0.12(+2.39%)
Sep 16, 2022 4.871 4.991 4.798 4.991 1,965,224 +0.05(+0.93%)
Sep 15, 2022 4.917 5.009 4.903 4.945 904,928 +0.02(+0.37%)
Sep 14, 2022 5.073 5.073 4.881 4.926 892,947 -0.13(-2.54%)
Sep 13, 2022 5.257 5.275 5.018 5.055 683,405 -0.28(-5.33%)
Sep 12, 2022 5.403 5.408 5.293 5.339 578,746 +0.02(+0.34%)
Sep 09, 2022 5.165 5.321 5.165 5.321 953,999 +0.18(+3.57%)
Sep 08, 2022 5.147 5.156 5.059 5.137 530,576 -0.06(-1.23%)
Sep 07, 2022 5.137 5.238 5.092 5.202 670,715 +0.06(+1.25%)
Sep 06, 2022 5.275 5.358 5.069 5.137 744,220 -0.11(-2.10%)
Sep 02, 2022 5.440 5.453 5.238 5.248 874,782 -0.12(-2.22%)
Sep 01, 2022 5.403 5.403 5.330 5.367 653,731 -0.07(-1.35%)
Aug 31, 2022 5.596 5.611 5.422 5.440 805,629 -0.16(-2.79%)
Aug 30, 2022 5.725 5.761 5.578 5.596 522,519 -0.13(-2.24%)
Aug 29, 2022 5.734 5.770 5.692 5.725 416,147 -0.02(-0.32%)
Aug 26, 2022 6.000 6.018 5.734 5.743 761,193 -0.25(-4.13%)
Aug 25, 2022 5.945 6.009 5.885 5.991 750,108 +0.11(+1.79%)
Aug 24, 2022 5.958 5.967 5.858 5.885 690,904 -0.08(-1.37%)
Aug 23, 2022 5.912 5.993 5.912 5.967 505,456 +0.05(+0.77%)
Aug 22, 2022 6.057 6.094 5.903 5.921 604,759 -0.21(-3.40%)
Aug 19, 2022 6.248 6.248 6.103 6.130 613,601 -0.15(-2.45%)
Aug 18, 2022 6.202 6.307 6.139 6.284 789,041 +0.08(+1.32%)
Aug 17, 2022 6.302 6.339 6.184 6.202 852,874 -0.21(-3.25%)
Aug 16, 2022 6.375 6.420 6.320 6.411 673,457 +0.03(+0.43%)
Aug 15, 2022 6.311 6.411 6.284 6.384 533,367 +0.05(+0.72%)
Aug 12, 2022 6.266 6.348 6.243 6.339 673,897 +0.15(+2.34%)
Aug 11, 2022 6.094 6.257 6.094 6.193 653,167 +0.09(+1.49%)
Aug 10, 2022 6.039 6.144 5.967 6.103 800,204 +0.19(+3.22%)
Aug 09, 2022 6.039 6.080 5.849 5.912 1,287,703 -0.60(-9.19%)
Aug 08, 2022 6.529 6.583 6.502 6.511 458,380 +0.03(+0.42%)
Aug 05, 2022 6.411 6.493 6.393 6.484 351,733 +0.03(+0.42%)
Aug 04, 2022 6.484 6.556 6.420 6.456 473,014 -0.03(-0.42%)
Aug 03, 2022 6.447 6.529 6.406 6.484 383,127 +0.08(+1.27%)
Aug 02, 2022 6.502 6.547 6.384 6.402 416,116 -0.11(-1.67%)
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.