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: 4:10 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 (%)
Apr 28, 2023 4.188 4.367 4.188 4.320 709,923 +0.11(+2.69%)
Apr 27, 2023 4.169 4.226 4.112 4.207 828,325 +0.07(+1.59%)
Apr 26, 2023 4.226 4.282 4.075 4.141 916,105 -0.13(-3.09%)
Apr 25, 2023 4.443 4.443 4.254 4.273 516,696 -0.22(-4.83%)
Apr 24, 2023 4.575 4.584 4.471 4.490 562,945 -0.08(-1.65%)
Apr 21, 2023 4.631 4.650 4.518 4.565 446,617 -0.07(-1.43%)
Apr 20, 2023 4.688 4.711 4.584 4.631 475,212 -0.09(-2.00%)
Apr 19, 2023 4.735 4.768 4.702 4.726 367,401 -0.04(-0.79%)
Apr 18, 2023 4.810 4.839 4.754 4.763 401,864 -0.04(-0.79%)
Apr 17, 2023 4.810 4.858 4.754 4.801 562,945 +0.00(+0.00%)
Apr 14, 2023 4.895 4.961 4.754 4.801 573,718 -0.11(-2.30%)
Apr 13, 2023 4.876 4.961 4.829 4.914 417,698 +0.06(+1.16%)
Apr 12, 2023 4.971 4.971 4.829 4.858 457,440 -0.06(-1.15%)
Apr 11, 2023 4.839 5.009 4.829 4.914 668,728 +0.11(+2.36%)
Apr 10, 2023 4.735 4.881 4.716 4.801 567,136 +0.07(+1.39%)
Apr 06, 2023 4.735 4.749 4.674 4.735 571,403 +0.04(+0.80%)
Apr 05, 2023 4.754 4.848 4.697 4.697 539,193 -0.11(-2.35%)
Apr 04, 2023 5.084 5.084 4.801 4.810 808,436 -0.27(-5.38%)
Apr 03, 2023 5.037 5.103 4.980 5.084 1,004,960 +0.07(+1.32%)
Mar 31, 2023 4.943 5.018 4.943 5.018 770,483 +0.08(+1.72%)
Mar 30, 2023 4.961 4.980 4.907 4.933 372,428 +0.00(+0.00%)
Mar 29, 2023 4.914 4.976 4.905 4.933 570,868 +0.04(+0.77%)
Mar 28, 2023 4.848 4.914 4.810 4.895 914,074 +0.04(+0.78%)
Mar 27, 2023 4.744 4.900 4.744 4.858 956,003 +0.19(+4.04%)
Mar 24, 2023 4.669 4.716 4.612 4.669 584,040 -0.04(-0.80%)
Mar 23, 2023 4.763 4.862 4.645 4.707 825,707 -0.06(-1.19%)
Mar 22, 2023 4.688 4.886 4.594 4.763 1,092,132 +0.18(+3.91%)
Mar 21, 2023 4.575 4.735 4.575 4.584 697,527 +0.08(+1.89%)
Mar 20, 2023 4.622 4.707 4.490 4.499 910,689 -0.10(-2.25%)
Mar 17, 2023 4.773 4.773 4.527 4.603 1,862,024 -0.20(-4.13%)
Mar 16, 2023 4.735 4.886 4.674 4.801 682,383 +0.00(+0.00%)
Mar 15, 2023 4.716 4.829 4.684 4.801 646,159 -0.05(-0.97%)
Mar 14, 2023 4.895 5.009 4.820 4.848 739,940 +0.08(+1.58%)
Mar 13, 2023 4.867 4.924 4.754 4.773 748,643 -0.24(-4.71%)
Mar 10, 2023 5.027 5.150 4.966 5.009 611,183 +0.01(+0.19%)
Mar 09, 2023 5.084 5.112 4.999 4.999 434,298 -0.06(-1.21%)
Mar 08, 2023 5.005 5.084 4.958 5.060 515,329 +0.06(+1.12%)
Mar 07, 2023 5.023 5.098 4.935 5.005 634,142 -0.01(-0.19%)
Mar 06, 2023 5.302 5.312 4.967 5.014 1,032,763 -0.30(-5.60%)
Mar 03, 2023 5.228 5.330 5.219 5.312 397,192 +0.09(+1.78%)
Mar 02, 2023 5.144 5.242 5.126 5.219 509,088 +0.06(+1.08%)
Mar 01, 2023 5.256 5.312 5.130 5.163 929,718 -0.11(-2.12%)
Feb 28, 2023 5.246 5.312 5.214 5.274 809,478 +0.00(+0.00%)
Feb 27, 2023 5.079 5.405 5.065 5.274 1,319,122 +0.26(+5.19%)
Feb 24, 2023 5.116 5.302 4.893 5.014 754,879 -0.26(-4.94%)
Feb 23, 2023 5.256 5.321 5.219 5.274 412,637 +0.07(+1.43%)
Feb 22, 2023 5.144 5.284 5.126 5.200 462,741 +0.07(+1.27%)
Feb 21, 2023 5.386 5.386 5.135 5.135 710,351 -0.31(-5.64%)
Feb 17, 2023 5.460 5.493 5.395 5.442 541,270 +0.02(+0.34%)
Feb 16, 2023 5.209 5.451 5.191 5.423 672,852 +0.16(+3.00%)
Feb 15, 2023 5.321 5.339 5.163 5.265 735,118 -0.13(-2.41%)
Feb 14, 2023 5.851 5.865 5.302 5.395 1,042,855 -0.50(-8.52%)
Feb 13, 2023 5.814 5.921 5.777 5.898 426,984 +0.09(+1.60%)
Feb 10, 2023 5.823 5.851 5.786 5.805 395,538 -0.06(-0.95%)
Feb 09, 2023 5.926 5.952 5.860 5.860 372,160 -0.02(-0.32%)
Feb 08, 2023 5.907 5.935 5.865 5.879 308,668 -0.07(-1.25%)
Feb 07, 2023 5.860 5.967 5.823 5.953 344,835 +0.06(+0.95%)
Feb 06, 2023 5.935 5.935 5.865 5.898 523,488 -0.07(-1.25%)
Feb 03, 2023 5.991 6.093 5.972 5.972 436,830 -0.08(-1.38%)
Feb 02, 2023 6.028 6.153 6.028 6.056 587,221 +0.06(+0.93%)
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.