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 (%)
Dec 29, 2023 5.743 6.073 5.685 5.908 1,797,238 +0.15(+2.53%)
Dec 28, 2023 5.685 5.792 5.646 5.762 596,023 +0.05(+0.85%)
Dec 27, 2023 5.675 5.801 5.670 5.714 328,803 +0.05(+0.86%)
Dec 26, 2023 5.617 5.685 5.578 5.665 290,524 +0.04(+0.69%)
Dec 22, 2023 5.675 5.724 5.588 5.626 447,723 -0.02(-0.34%)
Dec 21, 2023 5.539 5.656 5.533 5.646 360,077 +0.16(+2.83%)
Dec 20, 2023 5.500 5.656 5.452 5.490 520,859 -0.04(-0.70%)
Dec 19, 2023 5.432 5.539 5.432 5.529 490,171 +0.17(+3.27%)
Dec 18, 2023 5.529 5.529 5.325 5.354 548,002 -0.14(-2.48%)
Dec 15, 2023 5.617 5.617 5.452 5.490 1,143,939 -0.14(-2.42%)
Dec 14, 2023 5.568 5.704 5.565 5.626 526,850 +0.17(+3.21%)
Dec 13, 2023 5.228 5.490 5.170 5.452 804,578 +0.22(+4.28%)
Dec 12, 2023 5.325 5.325 5.223 5.228 436,502 -0.13(-2.36%)
Dec 11, 2023 5.296 5.383 5.257 5.354 363,337 +0.06(+1.10%)
Dec 08, 2023 5.277 5.345 5.252 5.296 282,003 -0.01(-0.18%)
Dec 07, 2023 5.189 5.306 5.141 5.306 472,970 +0.12(+2.25%)
Dec 06, 2023 5.189 5.315 5.179 5.189 414,354 +0.06(+1.14%)
Dec 05, 2023 5.228 5.228 5.111 5.131 507,925 -0.13(-2.40%)
Dec 04, 2023 5.315 5.335 5.247 5.257 544,823 -0.06(-1.10%)
Dec 01, 2023 5.199 5.335 5.131 5.315 560,935 +0.09(+1.67%)
Nov 30, 2023 5.199 5.257 5.116 5.228 796,651 +0.05(+0.94%)
Nov 29, 2023 5.014 5.199 5.009 5.179 745,053 +0.18(+3.70%)
Nov 28, 2023 5.121 5.121 4.995 4.995 587,475 -0.14(-2.65%)
Nov 27, 2023 5.063 5.160 5.024 5.131 542,536 +0.08(+1.54%)
Nov 24, 2023 5.141 5.160 5.043 5.053 215,871 -0.07(-1.33%)
Nov 22, 2023 5.189 5.218 5.092 5.121 246,382 -0.06(-1.13%)
Nov 21, 2023 5.179 5.204 5.111 5.179 427,806 -0.03(-0.56%)
Nov 20, 2023 5.179 5.247 5.097 5.209 644,482 +0.03(+0.56%)
Nov 17, 2023 5.111 5.216 5.053 5.179 605,027 +0.16(+3.09%)
Nov 16, 2023 4.995 5.058 4.888 5.024 477,519 -0.02(-0.39%)
Nov 15, 2023 4.868 5.073 4.868 5.043 613,789 +0.18(+3.80%)
Nov 14, 2023 4.664 4.868 4.645 4.859 791,397 +0.34(+7.41%)
Nov 13, 2023 4.543 4.552 4.437 4.523 642,520 -0.06(-1.25%)
Nov 10, 2023 4.552 4.643 4.437 4.581 867,671 +0.07(+1.48%)
Nov 09, 2023 4.696 4.753 4.504 4.514 739,650 -0.15(-3.28%)
Nov 08, 2023 4.590 4.715 4.590 4.667 854,187 +0.08(+1.67%)
Nov 07, 2023 4.734 4.734 4.556 4.590 1,620,983 -0.14(-3.03%)
Nov 06, 2023 4.839 4.992 4.715 4.734 752,902 -0.10(-1.98%)
Nov 03, 2023 4.887 5.174 4.815 4.830 1,069,311 -0.12(-2.51%)
Nov 02, 2023 4.906 4.987 4.896 4.954 590,792 +0.10(+1.97%)
Nov 01, 2023 4.820 4.868 4.743 4.858 448,995 +0.02(+0.40%)
Oct 31, 2023 4.849 4.887 4.818 4.839 363,648 +0.00(+0.00%)
Oct 30, 2023 4.743 4.849 4.743 4.839 418,097 +0.16(+3.48%)
Oct 27, 2023 4.830 4.839 4.648 4.676 630,270 -0.16(-3.36%)
Oct 26, 2023 4.763 4.868 4.739 4.839 597,121 +0.11(+2.22%)
Oct 25, 2023 4.724 4.782 4.672 4.734 403,290 -0.03(-0.60%)
Oct 24, 2023 4.782 4.820 4.700 4.763 571,846 +0.02(+0.40%)
Oct 23, 2023 4.791 4.887 4.734 4.743 439,678 -0.08(-1.59%)
Oct 20, 2023 4.810 4.877 4.791 4.820 611,770 +0.02(+0.40%)
Oct 19, 2023 4.916 4.944 4.801 4.801 542,383 -0.14(-2.90%)
Oct 18, 2023 5.107 5.107 4.911 4.944 543,839 -0.21(-4.08%)
Oct 17, 2023 5.059 5.193 5.059 5.155 475,385 +0.08(+1.51%)
Oct 16, 2023 5.069 5.136 5.030 5.078 1,106,921 +0.07(+1.34%)
Oct 13, 2023 5.126 5.126 4.992 5.011 417,299 -0.06(-1.13%)
Oct 12, 2023 5.174 5.174 5.035 5.069 430,607 -0.10(-1.85%)
Oct 11, 2023 5.183 5.260 5.131 5.164 389,296 +0.01(+0.19%)
Oct 10, 2023 5.183 5.287 5.136 5.155 841,789 +0.02(+0.37%)
Oct 09, 2023 5.040 5.193 5.040 5.136 335,246 +0.08(+1.51%)
Oct 06, 2023 5.116 5.136 5.002 5.059 458,562 -0.08(-1.49%)
Oct 05, 2023 5.145 5.222 5.121 5.136 410,225 -0.02(-0.37%)
Oct 04, 2023 5.126 5.193 5.088 5.155 488,583 +0.01(+0.19%)
Oct 03, 2023 5.126 5.202 5.078 5.145 552,427 +0.00(+0.00%)
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.