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

Acco Brands Corp (NY: ACCO )

4.875 +0.025 (+0.52%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 26, 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 5.596 5.611 5.422 5.440 805,629 -0.16(-2.79%)
Aug 30, 2022 5.725 5.761 5.578 5.596 522,519 -0.13(-2.24%)
Aug 29, 2022 5.734 5.770 5.692 5.725 416,147 -0.02(-0.32%)
Aug 26, 2022 6.000 6.018 5.734 5.743 761,193 -0.25(-4.13%)
Aug 25, 2022 5.945 6.009 5.885 5.991 750,108 +0.11(+1.79%)
Aug 24, 2022 5.958 5.967 5.858 5.885 690,904 -0.08(-1.37%)
Aug 23, 2022 5.912 5.993 5.912 5.967 505,456 +0.05(+0.77%)
Aug 22, 2022 6.057 6.094 5.903 5.921 604,759 -0.21(-3.40%)
Aug 19, 2022 6.248 6.248 6.103 6.130 613,601 -0.15(-2.45%)
Aug 18, 2022 6.202 6.307 6.139 6.284 789,041 +0.08(+1.32%)
Aug 17, 2022 6.302 6.339 6.184 6.202 852,874 -0.21(-3.25%)
Aug 16, 2022 6.375 6.420 6.320 6.411 673,457 +0.03(+0.43%)
Aug 15, 2022 6.311 6.411 6.284 6.384 533,367 +0.05(+0.72%)
Aug 12, 2022 6.266 6.348 6.243 6.339 673,897 +0.15(+2.34%)
Aug 11, 2022 6.094 6.257 6.094 6.193 653,167 +0.09(+1.49%)
Aug 10, 2022 6.039 6.144 5.967 6.103 800,204 +0.19(+3.22%)
Aug 09, 2022 6.039 6.080 5.849 5.912 1,287,703 -0.60(-9.19%)
Aug 08, 2022 6.529 6.583 6.502 6.511 458,380 +0.03(+0.42%)
Aug 05, 2022 6.411 6.493 6.393 6.484 351,733 +0.03(+0.42%)
Aug 04, 2022 6.484 6.556 6.420 6.456 473,014 -0.03(-0.42%)
Aug 03, 2022 6.447 6.529 6.406 6.484 383,127 +0.08(+1.27%)
Aug 02, 2022 6.502 6.547 6.384 6.402 416,116 -0.11(-1.67%)
Aug 01, 2022 6.438 6.583 6.388 6.511 480,433 +0.01(+0.14%)
Jul 29, 2022 6.511 6.511 6.407 6.502 693,595 +0.02(+0.28%)
Jul 28, 2022 6.547 6.583 6.461 6.484 570,435 -0.07(-1.11%)
Jul 27, 2022 6.420 6.601 6.407 6.556 431,569 +0.15(+2.26%)
Jul 26, 2022 6.366 6.438 6.325 6.411 337,199 +0.06(+1.00%)
Jul 25, 2022 6.393 6.443 6.320 6.348 396,438 +0.00(+0.00%)
Jul 22, 2022 6.456 6.493 6.293 6.348 442,647 -0.08(-1.27%)
Jul 21, 2022 6.420 6.429 6.329 6.429 298,771 -0.06(-0.98%)
Jul 20, 2022 6.402 6.511 6.384 6.493 397,588 +0.08(+1.27%)
Jul 19, 2022 6.175 6.429 6.175 6.411 410,170 +0.30(+4.90%)
Jul 18, 2022 6.076 6.175 6.076 6.112 479,025 +0.10(+1.66%)
Jul 15, 2022 5.985 6.057 5.849 6.012 522,620 +0.13(+2.16%)
Jul 14, 2022 5.894 5.894 5.799 5.885 493,412 -0.08(-1.37%)
Jul 13, 2022 5.958 5.989 5.849 5.967 495,127 -0.01(-0.15%)
Jul 12, 2022 5.949 6.094 5.912 5.976 520,262 +0.03(+0.46%)
Jul 11, 2022 5.940 5.985 5.912 5.949 505,237 +0.01(+0.15%)
Jul 08, 2022 5.930 6.008 5.867 5.940 515,461 +0.03(+0.46%)
Jul 07, 2022 5.822 5.949 5.822 5.912 685,634 +0.11(+1.88%)
Jul 06, 2022 5.912 5.976 5.767 5.803 438,517 -0.15(-2.44%)
Jul 05, 2022 5.912 5.994 5.767 5.949 717,632 -0.01(-0.15%)
Jul 01, 2022 5.921 5.989 5.840 5.958 485,248 +0.04(+0.61%)
Jun 30, 2022 5.894 5.949 5.822 5.921 436,337 -0.04(-0.61%)
Jun 29, 2022 6.130 6.166 5.930 5.958 490,494 -0.15(-2.38%)
Jun 28, 2022 6.302 6.375 6.094 6.103 411,490 -0.15(-2.32%)
Jun 27, 2022 6.212 6.311 6.175 6.248 587,085 +0.11(+1.77%)
Jun 24, 2022 6.103 6.271 6.085 6.139 945,114 +0.07(+1.20%)
Jun 23, 2022 6.076 6.157 6.021 6.066 469,510 -0.05(-0.74%)
Jun 22, 2022 6.066 6.230 6.057 6.112 1,025,670 +0.01(+0.15%)
Jun 21, 2022 6.021 6.166 5.980 6.103 867,398 +0.15(+2.44%)
Jun 17, 2022 5.885 5.985 5.813 5.958 1,001,222 +0.11(+1.86%)
Jun 16, 2022 6.030 6.066 5.813 5.849 1,024,871 -0.28(-4.59%)
Jun 15, 2022 6.094 6.230 6.082 6.130 708,723 +0.08(+1.35%)
Jun 14, 2022 6.048 6.157 5.985 6.048 687,620 -0.01(-0.15%)
Jun 13, 2022 6.339 6.339 6.035 6.057 886,916 -0.34(-5.25%)
Jun 10, 2022 6.484 6.547 6.375 6.393 683,286 -0.18(-2.76%)
Jun 09, 2022 6.592 6.642 6.543 6.574 476,102 -0.05(-0.68%)
Jun 08, 2022 6.710 6.710 6.611 6.620 613,651 -0.11(-1.62%)
Jun 07, 2022 6.592 6.760 6.588 6.728 655,413 +0.07(+1.09%)
Jun 06, 2022 6.665 6.724 6.583 6.656 575,917 +0.09(+1.38%)
Jun 03, 2022 6.556 6.638 6.529 6.565 552,735 +0.01(+0.14%)
Jun 02, 2022 6.520 6.592 6.493 6.556 720,183 +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.