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

Acco Brands Corp (NY: ACCO )

5.152 -0.018 (-0.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2023 5.451 5.547 5.126 5.145 754,753 -0.34(-6.27%)
Sep 29, 2023 5.499 5.552 5.446 5.489 677,007 +0.03(+0.53%)
Sep 28, 2023 5.528 5.623 5.418 5.461 761,034 -0.06(-1.04%)
Sep 27, 2023 5.528 5.622 5.422 5.518 535,051 +0.02(+0.35%)
Sep 26, 2023 5.547 5.590 5.499 5.499 517,785 -0.10(-1.71%)
Sep 25, 2023 5.518 5.614 5.480 5.595 502,070 +0.03(+0.52%)
Sep 22, 2023 5.662 5.666 5.480 5.566 1,546,256 -0.09(-1.52%)
Sep 21, 2023 5.585 5.652 5.556 5.652 647,305 +0.02(+0.34%)
Sep 20, 2023 5.518 5.815 5.518 5.633 904,302 +0.14(+2.61%)
Sep 19, 2023 5.394 5.509 5.327 5.489 576,652 +0.10(+1.77%)
Sep 18, 2023 5.394 5.422 5.336 5.394 432,155 -0.01(-0.18%)
Sep 15, 2023 5.470 5.537 5.384 5.403 1,567,060 -0.09(-1.57%)
Sep 14, 2023 5.164 5.523 5.164 5.489 618,774 +0.37(+7.29%)
Sep 13, 2023 5.126 5.174 5.030 5.116 698,807 -0.02(-0.37%)
Sep 12, 2023 5.030 5.193 5.026 5.136 467,081 +0.13(+2.68%)
Sep 11, 2023 5.126 5.145 4.987 5.002 730,376 -0.08(-1.51%)
Sep 08, 2023 5.040 5.126 4.992 5.078 511,038 +0.06(+1.14%)
Sep 07, 2023 5.021 5.093 4.983 5.021 1,154,780 -0.01(-0.19%)
Sep 06, 2023 5.049 5.083 4.954 5.030 942,057 -0.02(-0.38%)
Sep 05, 2023 5.155 5.183 5.030 5.049 844,959 -0.14(-2.76%)
Sep 01, 2023 5.145 5.212 5.107 5.193 804,294 +0.10(+1.88%)
Aug 31, 2023 5.021 5.126 4.954 5.097 1,400,328 +0.08(+1.52%)
Aug 30, 2023 4.839 5.040 4.839 5.021 627,915 +0.15(+3.14%)
Aug 29, 2023 4.696 4.868 4.667 4.868 475,364 +0.20(+4.30%)
Aug 28, 2023 4.676 4.791 4.662 4.667 1,120,469 +0.03(+0.62%)
Aug 25, 2023 4.676 4.734 4.605 4.638 625,287 -0.02(-0.41%)
Aug 24, 2023 4.619 4.657 4.523 4.657 1,067,057 +0.01(+0.21%)
Aug 23, 2023 4.696 4.705 4.571 4.648 741,649 -0.06(-1.22%)
Aug 22, 2023 4.944 4.973 4.676 4.705 614,997 -0.23(-4.65%)
Aug 21, 2023 5.030 5.054 4.916 4.935 508,936 -0.08(-1.62%)
Aug 18, 2023 5.035 5.120 4.978 5.016 653,454 -0.05(-0.93%)
Aug 17, 2023 5.120 5.168 5.054 5.063 354,190 -0.05(-0.92%)
Aug 16, 2023 5.167 5.261 5.110 5.110 514,250 -0.04(-0.73%)
Aug 15, 2023 5.148 5.167 5.120 5.148 1,062,185 -0.05(-0.91%)
Aug 14, 2023 5.280 5.280 5.128 5.195 435,678 -0.09(-1.78%)
Aug 11, 2023 5.327 5.374 5.280 5.289 480,245 -0.05(-0.88%)
Aug 10, 2023 5.440 5.544 5.327 5.337 402,297 -0.11(-2.08%)
Aug 09, 2023 5.723 5.723 5.129 5.450 818,274 -0.25(-4.46%)
Aug 08, 2023 5.610 5.874 5.563 5.704 338,962 +0.00(+0.00%)
Aug 07, 2023 5.770 5.789 5.667 5.704 304,154 -0.04(-0.66%)
Aug 04, 2023 5.780 5.855 5.733 5.742 461,238 -0.01(-0.16%)
Aug 03, 2023 5.751 5.827 5.704 5.751 342,977 -0.05(-0.81%)
Aug 02, 2023 5.704 5.827 5.685 5.799 329,162 +0.03(+0.49%)
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.