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 (%)
Aug 31, 2022 5.513 5.528 5.341 5.359 817,762 -0.15(-2.79%)
Aug 30, 2022 5.640 5.676 5.495 5.513 530,389 -0.13(-2.24%)
Aug 29, 2022 5.649 5.685 5.608 5.640 422,415 -0.02(-0.32%)
Aug 26, 2022 5.911 5.929 5.649 5.658 772,658 -0.24(-4.13%)
Aug 25, 2022 5.857 5.920 5.798 5.902 761,405 +0.10(+1.79%)
Aug 24, 2022 5.869 5.878 5.771 5.798 701,310 -0.08(-1.37%)
Aug 23, 2022 5.825 5.904 5.825 5.878 513,068 +0.04(+0.77%)
Aug 22, 2022 5.968 6.003 5.816 5.834 613,867 -0.21(-3.40%)
Aug 19, 2022 6.155 6.155 6.012 6.039 622,843 -0.15(-2.45%)
Aug 18, 2022 6.110 6.213 6.048 6.191 800,925 +0.08(+1.32%)
Aug 17, 2022 6.209 6.244 6.093 6.110 865,719 -0.21(-3.25%)
Aug 16, 2022 6.280 6.325 6.227 6.316 683,600 +0.03(+0.43%)
Aug 15, 2022 6.218 6.316 6.191 6.289 541,400 +0.04(+0.72%)
Aug 12, 2022 6.173 6.253 6.151 6.244 684,047 +0.14(+2.34%)
Aug 11, 2022 6.003 6.164 6.003 6.102 663,004 +0.09(+1.49%)
Aug 10, 2022 5.950 6.052 5.878 6.012 812,256 +0.19(+3.22%)
Aug 09, 2022 5.950 5.990 5.762 5.825 1,307,097 -0.59(-9.19%)
Aug 08, 2022 6.432 6.486 6.405 6.414 465,284 +0.03(+0.42%)
Aug 05, 2022 6.316 6.396 6.298 6.387 357,031 +0.03(+0.42%)
Aug 04, 2022 6.387 6.459 6.325 6.361 480,138 -0.03(-0.42%)
Aug 03, 2022 6.352 6.432 6.311 6.387 388,898 +0.08(+1.27%)
Aug 02, 2022 6.405 6.450 6.289 6.307 422,383 -0.11(-1.67%)
Aug 01, 2022 6.343 6.486 6.294 6.414 487,669 +0.01(+0.14%)
Jul 29, 2022 6.414 6.414 6.311 6.405 704,041 +0.02(+0.28%)
Jul 28, 2022 6.450 6.486 6.365 6.387 579,026 -0.07(-1.11%)
Jul 27, 2022 6.325 6.504 6.311 6.459 438,069 +0.14(+2.26%)
Jul 26, 2022 6.271 6.343 6.231 6.316 342,277 +0.06(+1.00%)
Jul 25, 2022 6.298 6.347 6.227 6.253 402,409 +0.00(+0.00%)
Jul 22, 2022 6.361 6.396 6.200 6.253 449,313 -0.08(-1.27%)
Jul 21, 2022 6.325 6.334 6.236 6.334 303,271 -0.06(-0.98%)
Jul 20, 2022 6.307 6.414 6.289 6.396 403,576 +0.08(+1.27%)
Jul 19, 2022 6.084 6.334 6.084 6.316 416,347 +0.29(+4.90%)
Jul 18, 2022 5.985 6.084 5.985 6.021 486,240 +0.10(+1.66%)
Jul 15, 2022 5.896 5.968 5.762 5.923 530,492 +0.13(+2.16%)
Jul 14, 2022 5.807 5.807 5.713 5.798 500,844 -0.08(-1.37%)
Jul 13, 2022 5.869 5.901 5.762 5.878 502,584 -0.01(-0.15%)
Jul 12, 2022 5.860 6.003 5.825 5.887 528,097 +0.03(+0.46%)
Jul 11, 2022 5.851 5.896 5.825 5.860 512,847 +0.01(+0.15%)
Jul 08, 2022 5.842 5.918 5.780 5.851 523,225 +0.03(+0.46%)
Jul 07, 2022 5.735 5.860 5.735 5.825 695,960 +0.11(+1.87%)
Jul 06, 2022 5.825 5.887 5.682 5.717 445,121 -0.14(-2.44%)
Jul 05, 2022 5.825 5.905 5.682 5.860 728,441 -0.01(-0.15%)
Jul 01, 2022 5.834 5.900 5.753 5.869 492,557 +0.04(+0.61%)
Jun 30, 2022 5.807 5.860 5.735 5.834 442,908 -0.04(-0.61%)
Jun 29, 2022 6.039 6.075 5.842 5.869 497,882 -0.14(-2.38%)
Jun 28, 2022 6.209 6.280 6.003 6.012 417,687 -0.14(-2.32%)
Jun 27, 2022 6.119 6.218 6.084 6.155 595,927 +0.11(+1.77%)
Jun 24, 2022 6.012 6.177 5.994 6.048 959,349 +0.07(+1.20%)
Jun 23, 2022 5.985 6.066 5.932 5.976 476,582 -0.04(-0.74%)
Jun 22, 2022 5.976 6.137 5.968 6.021 1,041,118 +0.01(+0.15%)
Jun 21, 2022 5.932 6.075 5.892 6.012 880,462 +0.14(+2.44%)
Jun 17, 2022 5.798 5.896 5.726 5.869 1,016,301 +0.11(+1.86%)
Jun 16, 2022 5.941 5.976 5.726 5.762 1,040,307 -0.28(-4.59%)
Jun 15, 2022 6.003 6.137 5.992 6.039 719,397 +0.08(+1.35%)
Jun 14, 2022 5.959 6.066 5.896 5.959 697,976 -0.01(-0.15%)
Jun 13, 2022 6.244 6.244 5.945 5.968 900,274 -0.33(-5.25%)
Jun 10, 2022 6.387 6.450 6.280 6.298 693,577 -0.18(-2.76%)
Jun 09, 2022 6.495 6.544 6.445 6.477 483,272 -0.04(-0.68%)
Jun 08, 2022 6.611 6.611 6.512 6.521 622,893 -0.11(-1.62%)
Jun 07, 2022 6.495 6.660 6.490 6.629 665,284 +0.07(+1.09%)
Jun 06, 2022 6.566 6.624 6.486 6.557 584,591 +0.09(+1.38%)
Jun 03, 2022 6.459 6.539 6.432 6.468 561,060 +0.01(+0.14%)
Jun 02, 2022 6.423 6.495 6.396 6.459 731,030 +0.08(+1.26%)
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.