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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.893 4.941 4.851 4.912 674,849 +0.04(+0.77%)
Jun 29, 2023 4.884 4.959 4.865 4.875 497,138 +0.00(+0.00%)
Jun 28, 2023 4.893 4.893 4.790 4.875 307,158 -0.01(-0.19%)
Jun 27, 2023 4.827 4.893 4.733 4.884 351,167 +0.08(+1.77%)
Jun 26, 2023 4.705 4.837 4.705 4.799 407,874 +0.10(+2.21%)
Jun 23, 2023 4.761 4.846 4.596 4.695 1,282,925 -0.15(-3.11%)
Jun 22, 2023 4.827 4.865 4.761 4.846 594,144 +0.01(+0.19%)
Jun 21, 2023 4.846 4.912 4.827 4.837 410,678 -0.02(-0.39%)
Jun 20, 2023 4.969 4.988 4.846 4.856 525,711 -0.09(-1.90%)
Jun 16, 2023 4.988 5.030 4.884 4.950 1,498,119 +0.14(+2.94%)
Jun 15, 2023 4.695 4.818 4.667 4.809 767,143 +0.09(+2.00%)
Jun 14, 2023 4.827 4.884 4.700 4.714 506,468 -0.08(-1.57%)
Jun 13, 2023 4.771 4.903 4.771 4.790 337,416 +0.03(+0.59%)
Jun 12, 2023 4.771 4.856 4.724 4.761 535,750 -0.01(-0.20%)
Jun 09, 2023 4.922 4.931 4.771 4.771 295,791 -0.17(-3.44%)
Jun 08, 2023 5.091 5.101 4.912 4.941 768,654 -0.15(-2.96%)
Jun 07, 2023 4.959 5.101 4.959 5.091 421,521 +0.16(+3.25%)
Jun 06, 2023 4.780 4.950 4.771 4.931 392,327 +0.16(+3.36%)
Jun 05, 2023 4.837 4.908 4.761 4.771 448,285 -0.08(-1.56%)
Jun 02, 2023 4.658 4.846 4.658 4.846 691,906 +0.26(+5.76%)
Jun 01, 2023 4.592 4.639 4.497 4.582 627,486 +0.02(+0.41%)
May 31, 2023 4.545 4.582 4.493 4.563 808,654 +0.01(+0.21%)
May 30, 2023 4.733 4.733 4.535 4.554 549,212 -0.17(-3.59%)
May 26, 2023 4.667 4.757 4.667 4.724 410,292 +0.06(+1.21%)
May 25, 2023 4.799 4.856 4.667 4.667 390,026 -0.17(-3.51%)
May 24, 2023 4.931 4.931 4.804 4.837 461,995 -0.10(-2.10%)
May 23, 2023 4.912 5.058 4.880 4.941 463,991 +0.03(+0.58%)
May 22, 2023 4.846 4.992 4.846 4.912 407,358 +0.07(+1.36%)
May 19, 2023 4.969 5.021 4.837 4.846 415,485 -0.07(-1.34%)
May 18, 2023 4.865 4.955 4.827 4.912 382,765 +0.00(+0.10%)
May 17, 2023 4.861 4.935 4.815 4.908 409,952 +0.08(+1.73%)
May 16, 2023 4.889 4.933 4.796 4.824 528,004 -0.15(-2.99%)
May 15, 2023 4.870 4.991 4.819 4.973 684,321 +0.13(+2.69%)
May 12, 2023 4.908 4.963 4.824 4.843 341,215 -0.04(-0.76%)
May 11, 2023 4.731 4.889 4.703 4.880 527,142 +0.11(+2.34%)
May 10, 2023 4.852 4.861 4.740 4.768 476,675 -0.01(-0.19%)
May 09, 2023 4.787 4.884 4.708 4.777 529,712 -0.05(-0.96%)
May 08, 2023 4.777 4.917 4.703 4.824 721,528 +0.07(+1.57%)
May 05, 2023 4.526 4.777 4.480 4.750 1,046,356 +0.64(+15.61%)
May 04, 2023 4.071 4.108 3.992 4.108 593,392 +0.00(+0.00%)
May 03, 2023 4.127 4.234 4.104 4.108 506,355 +0.01(+0.23%)
May 02, 2023 4.229 4.229 4.048 4.099 927,295 -0.11(-2.65%)
May 01, 2023 4.266 4.299 4.183 4.210 453,229 -0.05(-1.09%)
Apr 28, 2023 4.127 4.303 4.127 4.257 720,435 +0.11(+2.69%)
Apr 27, 2023 4.108 4.164 4.052 4.145 840,590 +0.07(+1.59%)
Apr 26, 2023 4.164 4.220 4.015 4.080 929,671 -0.13(-3.09%)
Apr 25, 2023 4.378 4.378 4.192 4.210 524,347 -0.21(-4.83%)
Apr 24, 2023 4.508 4.517 4.406 4.424 571,281 -0.07(-1.65%)
Apr 21, 2023 4.564 4.582 4.452 4.499 453,231 -0.07(-1.43%)
Apr 20, 2023 4.619 4.643 4.517 4.564 482,248 -0.09(-2.00%)
Apr 19, 2023 4.666 4.698 4.633 4.657 372,841 -0.04(-0.79%)
Apr 18, 2023 4.740 4.768 4.684 4.694 407,815 -0.04(-0.79%)
Apr 17, 2023 4.740 4.787 4.684 4.731 571,281 +0.00(+0.00%)
Apr 14, 2023 4.824 4.889 4.685 4.731 582,213 -0.11(-2.30%)
Apr 13, 2023 4.805 4.889 4.759 4.843 423,884 +0.06(+1.17%)
Apr 12, 2023 4.898 4.898 4.759 4.787 464,213 -0.06(-1.15%)
Apr 11, 2023 4.768 4.935 4.759 4.843 678,630 +0.11(+2.36%)
Apr 10, 2023 4.666 4.810 4.647 4.731 575,534 +0.07(+1.39%)
Apr 06, 2023 4.666 4.680 4.605 4.666 579,864 +0.04(+0.80%)
Apr 05, 2023 4.684 4.777 4.629 4.629 547,177 -0.11(-2.35%)
Apr 04, 2023 5.010 5.010 4.731 4.740 820,407 -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.