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

Acco Brands Corp (NY: ACCO )

5.385 +0.095 (+1.80%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 5.582 5.661 5.577 5.656 465,850 +0.07(+1.16%)
Jul 28, 2023 5.545 5.610 5.494 5.591 621,185 +0.11(+2.03%)
Jul 27, 2023 5.508 5.540 5.452 5.480 1,088,403 +0.02(+0.34%)
Jul 26, 2023 5.303 5.480 5.303 5.461 972,294 +0.12(+2.26%)
Jul 25, 2023 5.275 5.387 5.266 5.340 410,136 +0.05(+0.88%)
Jul 24, 2023 5.257 5.378 5.257 5.294 803,434 +0.01(+0.18%)
Jul 21, 2023 5.285 5.285 5.224 5.285 365,731 +0.04(+0.71%)
Jul 20, 2023 5.303 5.340 5.220 5.248 324,868 -0.06(-1.05%)
Jul 19, 2023 5.285 5.322 5.243 5.303 377,874 +0.04(+0.71%)
Jul 18, 2023 5.238 5.331 5.215 5.266 277,247 +0.03(+0.53%)
Jul 17, 2023 5.220 5.275 5.160 5.238 464,907 +0.04(+0.71%)
Jul 14, 2023 5.275 5.285 5.099 5.201 487,842 -0.09(-1.75%)
Jul 13, 2023 5.294 5.303 5.229 5.294 495,352 +0.01(+0.18%)
Jul 12, 2023 5.303 5.378 5.275 5.285 540,715 +0.02(+0.35%)
Jul 11, 2023 5.266 5.359 5.210 5.266 748,823 +0.02(+0.35%)
Jul 10, 2023 5.090 5.294 5.062 5.248 928,589 +0.14(+2.73%)
Jul 07, 2023 4.960 5.145 4.960 5.108 1,148,216 +0.15(+3.00%)
Jul 06, 2023 4.997 5.034 4.876 4.960 1,082,919 -0.09(-1.84%)
Jul 05, 2023 5.006 5.136 4.876 5.053 1,334,663 +0.04(+0.74%)
Jul 03, 2023 4.839 5.025 4.839 5.015 344,289 +0.18(+3.65%)
Jun 30, 2023 4.820 4.867 4.779 4.839 685,085 +0.04(+0.77%)
Jun 29, 2023 4.811 4.885 4.792 4.802 504,678 +0.00(+0.00%)
Jun 28, 2023 4.820 4.820 4.718 4.802 311,817 -0.01(-0.19%)
Jun 27, 2023 4.755 4.820 4.662 4.811 356,493 +0.08(+1.77%)
Jun 26, 2023 4.635 4.765 4.635 4.727 414,060 +0.10(+2.21%)
Jun 23, 2023 4.690 4.774 4.528 4.625 1,302,382 -0.15(-3.11%)
Jun 22, 2023 4.755 4.792 4.690 4.774 603,155 +0.01(+0.19%)
Jun 21, 2023 4.774 4.839 4.755 4.765 416,907 -0.02(-0.39%)
Jun 20, 2023 4.895 4.913 4.774 4.783 533,685 -0.09(-1.90%)
Jun 16, 2023 4.913 4.955 4.811 4.876 1,520,841 +0.14(+2.94%)
Jun 15, 2023 4.625 4.746 4.597 4.737 778,778 +0.09(+2.00%)
Jun 14, 2023 4.755 4.811 4.630 4.644 514,149 -0.07(-1.57%)
Jun 13, 2023 4.700 4.830 4.700 4.718 342,534 +0.03(+0.59%)
Jun 12, 2023 4.700 4.783 4.653 4.690 543,875 -0.01(-0.20%)
Jun 09, 2023 4.848 4.857 4.700 4.700 300,277 -0.17(-3.44%)
Jun 08, 2023 5.015 5.025 4.839 4.867 780,312 -0.15(-2.96%)
Jun 07, 2023 4.885 5.025 4.885 5.015 427,915 +0.16(+3.25%)
Jun 06, 2023 4.709 4.876 4.700 4.857 398,278 +0.16(+3.36%)
Jun 05, 2023 4.765 4.834 4.690 4.700 455,084 -0.07(-1.56%)
Jun 02, 2023 4.588 4.774 4.588 4.774 702,400 +0.26(+5.76%)
Jun 01, 2023 4.523 4.570 4.430 4.514 637,003 +0.02(+0.41%)
May 31, 2023 4.477 4.514 4.426 4.495 820,919 +0.01(+0.21%)
May 30, 2023 4.662 4.662 4.467 4.486 557,542 -0.17(-3.59%)
May 26, 2023 4.597 4.686 4.597 4.653 416,515 +0.06(+1.21%)
May 25, 2023 4.727 4.783 4.597 4.597 395,941 -0.17(-3.51%)
May 24, 2023 4.857 4.857 4.732 4.765 469,002 -0.10(-2.10%)
May 23, 2023 4.839 4.983 4.807 4.867 471,029 +0.03(+0.58%)
May 22, 2023 4.774 4.918 4.774 4.839 413,536 +0.07(+1.36%)
May 19, 2023 4.895 4.946 4.765 4.774 421,786 -0.07(-1.34%)
May 18, 2023 4.792 4.881 4.755 4.839 388,570 +0.00(+0.10%)
May 17, 2023 4.788 4.862 4.743 4.834 416,169 +0.08(+1.73%)
May 16, 2023 4.816 4.859 4.724 4.752 536,012 -0.15(-2.99%)
May 15, 2023 4.798 4.917 4.747 4.898 694,700 +0.13(+2.69%)
May 12, 2023 4.834 4.889 4.752 4.770 346,391 -0.04(-0.76%)
May 11, 2023 4.660 4.816 4.633 4.807 535,137 +0.11(+2.34%)
May 10, 2023 4.779 4.788 4.669 4.697 483,905 -0.01(-0.19%)
May 09, 2023 4.715 4.811 4.637 4.706 537,746 -0.05(-0.96%)
May 08, 2023 4.706 4.843 4.633 4.752 732,471 +0.07(+1.57%)
May 05, 2023 4.459 4.706 4.413 4.679 1,062,226 +0.63(+15.61%)
May 04, 2023 4.010 4.047 3.932 4.047 602,392 +0.00(+0.00%)
May 03, 2023 4.065 4.170 4.042 4.047 514,034 +0.01(+0.23%)
May 02, 2023 4.166 4.166 3.987 4.038 941,359 -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.