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

Acco Brands Corp (NY: ACCO )

4.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2022 5.209 5.256 5.181 5.200 413,930 -0.07(-1.41%)
Dec 29, 2022 5.200 5.321 5.144 5.274 487,351 +0.11(+2.16%)
Dec 28, 2022 5.274 5.284 5.144 5.163 550,619 -0.07(-1.25%)
Dec 27, 2022 5.219 5.284 5.163 5.228 429,266 +0.04(+0.72%)
Dec 23, 2022 5.144 5.219 5.107 5.191 474,064 +0.03(+0.54%)
Dec 22, 2022 5.107 5.163 5.033 5.163 444,927 +0.01(+0.18%)
Dec 21, 2022 5.163 5.242 5.149 5.153 511,489 +0.06(+1.10%)
Dec 20, 2022 5.042 5.163 4.995 5.098 400,446 +0.07(+1.29%)
Dec 19, 2022 5.107 5.181 4.967 5.033 682,069 -0.05(-0.92%)
Dec 16, 2022 4.986 5.098 4.986 5.079 1,064,074 +0.00(+0.00%)
Dec 15, 2022 5.135 5.144 5.051 5.079 664,966 -0.14(-2.67%)
Dec 14, 2022 5.200 5.263 5.163 5.219 541,300 +0.00(+0.00%)
Dec 13, 2022 5.349 5.442 5.191 5.219 1,183,538 -0.02(-0.36%)
Dec 12, 2022 5.256 5.256 5.181 5.237 751,685 -0.02(-0.35%)
Dec 09, 2022 5.339 5.446 5.246 5.256 865,332 -0.11(-2.08%)
Dec 08, 2022 5.433 5.433 5.223 5.367 879,595 -0.04(-0.69%)
Dec 07, 2022 5.377 5.451 5.330 5.405 1,114,979 -0.01(-0.17%)
Dec 06, 2022 5.209 5.414 5.191 5.414 1,227,600 +0.23(+4.49%)
Dec 05, 2022 5.191 5.246 5.149 5.181 488,023 -0.03(-0.54%)
Dec 02, 2022 5.191 5.265 5.088 5.209 541,516 +0.00(+0.00%)
Dec 01, 2022 5.256 5.293 5.158 5.209 789,047 +0.03(+0.54%)
Nov 30, 2022 5.209 5.209 4.986 5.181 1,014,235 -0.03(-0.54%)
Nov 29, 2022 5.107 5.237 5.079 5.209 668,247 +0.14(+2.75%)
Nov 28, 2022 5.060 5.116 5.005 5.070 642,106 -0.05(-0.91%)
Nov 25, 2022 5.126 5.163 5.070 5.116 270,081 +0.02(+0.37%)
Nov 23, 2022 4.967 5.098 4.958 5.098 501,322 +0.11(+2.14%)
Nov 22, 2022 4.981 5.037 4.913 4.991 672,484 +0.06(+1.30%)
Nov 21, 2022 4.871 4.926 4.807 4.926 550,235 +0.06(+1.13%)
Nov 18, 2022 4.954 4.963 4.853 4.871 641,152 -0.01(-0.19%)
Nov 17, 2022 4.725 4.881 4.725 4.881 433,643 +0.05(+0.95%)
Nov 16, 2022 5.000 5.014 4.798 4.835 634,374 -0.19(-3.83%)
Nov 15, 2022 4.926 5.117 4.876 5.027 969,808 +0.22(+4.58%)
Nov 14, 2022 5.137 5.137 4.789 4.807 898,257 -0.33(-6.43%)
Nov 11, 2022 5.137 5.243 5.064 5.137 893,007 -0.02(-0.36%)
Nov 10, 2022 4.972 5.261 4.963 5.156 933,102 +0.38(+7.87%)
Nov 09, 2022 4.926 4.926 4.670 4.780 1,201,820 -0.18(-3.70%)
Nov 08, 2022 4.587 5.082 4.550 4.963 1,561,829 +0.55(+12.47%)
Nov 07, 2022 4.312 4.440 4.312 4.413 892,664 +0.12(+2.78%)
Nov 04, 2022 4.257 4.358 4.229 4.293 882,652 +0.12(+2.86%)
Nov 03, 2022 4.156 4.193 4.087 4.174 755,354 -0.01(-0.22%)
Nov 02, 2022 4.275 4.174 4.183 962,208 -0.12(-2.77%)
Nov 01, 2022 4.293 4.339 4.257 4.303 914,816 +0.08(+1.96%)
Oct 31, 2022 4.293 4.303 4.220 4.220 1,017,896 -0.09(-2.13%)
Oct 28, 2022 4.211 4.330 4.202 4.312 851,737 +0.12(+2.84%)
Oct 27, 2022 4.229 4.394 4.147 4.193 1,596,905 -0.01(-0.22%)
Oct 26, 2022 4.174 4.293 4.110 4.202 955,232 +0.09(+2.23%)
Oct 25, 2022 3.963 4.128 3.945 4.110 1,108,457 +0.16(+3.94%)
Oct 24, 2022 3.972 4.000 3.917 3.954 915,530 +0.00(+0.00%)
Oct 21, 2022 3.982 4.014 3.945 3.954 730,112 -0.02(-0.46%)
Oct 20, 2022 4.046 4.059 3.936 3.972 702,356 -0.05(-1.14%)
Oct 19, 2022 4.193 4.202 3.926 4.018 919,237 -0.17(-4.16%)
Oct 18, 2022 4.266 4.348 4.183 4.193 771,743 +0.00(+0.00%)
Oct 17, 2022 4.293 4.330 4.165 4.193 748,953 -0.02(-0.44%)
Oct 14, 2022 4.321 4.366 4.165 4.211 925,702 -0.05(-1.08%)
Oct 13, 2022 4.018 4.321 4.018 4.257 1,535,923 -0.35(-7.57%)
Oct 12, 2022 4.660 4.670 4.541 4.605 781,594 -0.05(-0.99%)
Oct 11, 2022 4.633 4.722 4.578 4.651 633,436 +0.04(+0.80%)
Oct 10, 2022 4.587 4.670 4.541 4.615 586,075 +0.06(+1.21%)
Oct 07, 2022 4.725 4.734 4.550 4.559 939,576 -0.22(-4.61%)
Oct 06, 2022 4.807 4.826 4.715 4.780 403,484 -0.06(-1.33%)
Oct 05, 2022 4.816 4.853 4.715 4.844 691,843 -0.06(-1.31%)
Oct 04, 2022 4.734 4.908 4.734 4.908 859,185 +0.28(+5.94%)
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.