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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 5.750 5.832 5.746 5.827 452,194 +0.07(+1.16%)
Jul 28, 2023 5.712 5.779 5.660 5.760 602,976 +0.11(+2.03%)
Jul 27, 2023 5.674 5.707 5.617 5.645 1,056,498 +0.02(+0.34%)
Jul 26, 2023 5.463 5.645 5.463 5.626 943,793 +0.12(+2.26%)
Jul 25, 2023 5.435 5.550 5.425 5.502 398,114 +0.05(+0.88%)
Jul 24, 2023 5.416 5.540 5.416 5.454 779,882 +0.01(+0.18%)
Jul 21, 2023 5.444 5.444 5.382 5.444 355,010 +0.04(+0.71%)
Jul 20, 2023 5.463 5.502 5.377 5.406 315,345 -0.06(-1.05%)
Jul 19, 2023 5.444 5.483 5.401 5.463 366,797 +0.04(+0.71%)
Jul 18, 2023 5.396 5.492 5.373 5.425 269,120 +0.03(+0.53%)
Jul 17, 2023 5.377 5.435 5.316 5.396 451,278 +0.04(+0.71%)
Jul 14, 2023 5.435 5.444 5.253 5.358 473,542 -0.10(-1.75%)
Jul 13, 2023 5.454 5.463 5.387 5.454 480,832 +0.01(+0.18%)
Jul 12, 2023 5.463 5.540 5.435 5.444 524,865 +0.02(+0.35%)
Jul 11, 2023 5.425 5.521 5.368 5.425 726,872 +0.02(+0.35%)
Jul 10, 2023 5.243 5.454 5.215 5.406 901,369 +0.14(+2.73%)
Jul 07, 2023 5.109 5.301 5.109 5.263 1,114,558 +0.15(+3.00%)
Jul 06, 2023 5.148 5.186 5.023 5.109 1,051,175 -0.10(-1.84%)
Jul 05, 2023 5.157 5.291 5.023 5.205 1,295,539 +0.04(+0.74%)
Jul 03, 2023 4.985 5.176 4.985 5.167 334,197 +0.18(+3.65%)
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%)
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.