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 (%)
Jan 31, 2023 5.710 5.924 5.701 5.905 583,657 +0.20(+3.42%)
Jan 30, 2023 5.719 5.803 5.692 5.710 310,684 -0.05(-0.81%)
Jan 27, 2023 5.673 5.775 5.636 5.757 785,624 +0.08(+1.48%)
Jan 26, 2023 5.673 5.715 5.622 5.673 235,760 +0.03(+0.49%)
Jan 25, 2023 5.589 5.673 5.543 5.645 246,812 +0.02(+0.33%)
Jan 24, 2023 5.654 5.673 5.622 5.626 216,519 -0.07(-1.14%)
Jan 23, 2023 5.664 5.738 5.626 5.692 384,300 +0.02(+0.33%)
Jan 20, 2023 5.589 5.678 5.496 5.673 345,561 +0.10(+1.84%)
Jan 19, 2023 5.506 5.589 5.454 5.571 415,032 +0.00(+0.00%)
Jan 18, 2023 5.719 5.729 5.557 5.571 448,882 -0.12(-2.12%)
Jan 17, 2023 5.785 5.798 5.673 5.692 366,764 -0.07(-1.13%)
Jan 13, 2023 5.710 5.766 5.645 5.757 307,621 +0.03(+0.49%)
Jan 12, 2023 5.701 5.729 5.664 5.729 425,656 +0.08(+1.48%)
Jan 11, 2023 5.580 5.692 5.580 5.645 581,803 +0.10(+1.85%)
Jan 10, 2023 5.459 5.561 5.422 5.543 542,773 +0.08(+1.53%)
Jan 09, 2023 5.543 5.580 5.440 5.459 604,439 -0.06(-1.01%)
Jan 06, 2023 5.450 5.552 5.394 5.515 384,827 +0.07(+1.37%)
Jan 05, 2023 5.468 5.468 5.361 5.440 336,887 -0.07(-1.18%)
Jan 04, 2023 5.422 5.524 5.413 5.506 400,008 +0.11(+2.07%)
Jan 03, 2023 5.254 5.394 5.227 5.394 635,486 +0.20(+3.76%)
Dec 30, 2022 5.208 5.254 5.180 5.199 414,034 -0.07(-1.41%)
Dec 29, 2022 5.199 5.320 5.143 5.273 487,473 +0.11(+2.16%)
Dec 28, 2022 5.273 5.282 5.143 5.161 550,757 -0.07(-1.25%)
Dec 27, 2022 5.217 5.282 5.161 5.227 429,374 +0.04(+0.72%)
Dec 23, 2022 5.143 5.217 5.106 5.189 474,183 +0.03(+0.54%)
Dec 22, 2022 5.106 5.161 5.031 5.161 445,038 +0.01(+0.18%)
Dec 21, 2022 5.161 5.240 5.147 5.152 511,616 +0.06(+1.09%)
Dec 20, 2022 5.041 5.161 4.994 5.096 400,546 +0.07(+1.29%)
Dec 19, 2022 5.106 5.180 4.966 5.031 682,240 -0.05(-0.92%)
Dec 16, 2022 4.985 5.096 4.985 5.078 1,064,340 +0.00(+0.00%)
Dec 15, 2022 5.134 5.143 5.050 5.078 665,132 -0.14(-2.67%)
Dec 14, 2022 5.199 5.262 5.161 5.217 541,435 +0.00(+0.00%)
Dec 13, 2022 5.347 5.440 5.189 5.217 1,183,834 -0.02(-0.36%)
Dec 12, 2022 5.254 5.254 5.180 5.236 751,873 -0.02(-0.35%)
Dec 09, 2022 5.338 5.445 5.245 5.254 865,548 -0.11(-2.08%)
Dec 08, 2022 5.431 5.431 5.222 5.366 879,815 -0.04(-0.69%)
Dec 07, 2022 5.375 5.450 5.329 5.403 1,115,258 -0.01(-0.17%)
Dec 06, 2022 5.208 5.413 5.189 5.413 1,227,906 +0.23(+4.49%)
Dec 05, 2022 5.189 5.245 5.147 5.180 488,145 -0.03(-0.54%)
Dec 02, 2022 5.189 5.264 5.087 5.208 541,651 +0.00(+0.00%)
Dec 01, 2022 5.254 5.292 5.157 5.208 789,244 +0.03(+0.54%)
Nov 30, 2022 5.208 5.208 4.985 5.180 1,014,488 -0.03(-0.54%)
Nov 29, 2022 5.106 5.236 5.078 5.208 668,414 +0.14(+2.75%)
Nov 28, 2022 5.059 5.115 5.003 5.068 642,266 -0.05(-0.91%)
Nov 25, 2022 5.124 5.161 5.068 5.115 270,148 +0.02(+0.36%)
Nov 23, 2022 4.966 5.096 4.957 5.096 501,447 +0.11(+2.14%)
Nov 22, 2022 4.980 5.035 4.911 4.989 672,652 +0.06(+1.30%)
Nov 21, 2022 4.870 4.925 4.806 4.925 550,372 +0.06(+1.13%)
Nov 18, 2022 4.953 4.962 4.852 4.870 641,312 -0.01(-0.19%)
Nov 17, 2022 4.723 4.879 4.723 4.879 433,752 +0.05(+0.95%)
Nov 16, 2022 4.999 5.012 4.797 4.833 634,532 -0.19(-3.83%)
Nov 15, 2022 4.925 5.115 4.875 5.026 970,051 +0.22(+4.58%)
Nov 14, 2022 5.136 5.136 4.788 4.806 898,481 -0.33(-6.43%)
Nov 11, 2022 5.136 5.242 5.063 5.136 893,231 -0.02(-0.36%)
Nov 10, 2022 4.971 5.260 4.962 5.154 933,335 +0.38(+7.87%)
Nov 09, 2022 4.925 4.925 4.668 4.778 1,202,120 -0.18(-3.70%)
Nov 08, 2022 4.586 5.081 4.549 4.962 1,562,219 +0.55(+12.47%)
Nov 07, 2022 4.311 4.439 4.311 4.412 892,887 +0.12(+2.78%)
Nov 04, 2022 4.256 4.357 4.228 4.292 882,873 +0.12(+2.86%)
Nov 03, 2022 4.155 4.191 4.086 4.173 755,543 -0.01(-0.22%)
Nov 02, 2022 4.274 4.173 4.182 962,449 -0.12(-2.77%)
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.