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

Acco Brands Corp (NY: ACCO )

4.870 -0.040 (-0.81%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 25, 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 (%)
Sep 30, 2022 4.595 4.632 4.494 4.494 599,985 -0.08(-1.80%)
Sep 29, 2022 4.659 4.668 4.535 4.577 630,270 -0.13(-2.73%)
Sep 28, 2022 4.641 4.760 4.586 4.705 572,795 +0.10(+2.19%)
Sep 27, 2022 4.678 4.751 4.577 4.604 652,111 -0.03(-0.59%)
Sep 26, 2022 4.687 4.760 4.613 4.632 796,296 -0.08(-1.75%)
Sep 23, 2022 4.806 4.824 4.623 4.714 1,050,627 -0.15(-3.02%)
Sep 22, 2022 4.934 4.980 4.861 4.861 517,682 -0.08(-1.67%)
Sep 21, 2022 5.054 5.081 4.944 4.944 542,945 -0.04(-0.74%)
Sep 20, 2022 5.063 5.063 4.944 4.980 698,273 -0.13(-2.51%)
Sep 19, 2022 4.944 5.109 4.934 5.109 1,104,546 +0.12(+2.39%)
Sep 16, 2022 4.870 4.989 4.797 4.989 1,965,715 +0.05(+0.93%)
Sep 15, 2022 4.916 5.008 4.902 4.944 905,154 +0.02(+0.37%)
Sep 14, 2022 5.072 5.072 4.879 4.925 893,171 -0.13(-2.54%)
Sep 13, 2022 5.255 5.274 5.017 5.054 683,576 -0.28(-5.33%)
Sep 12, 2022 5.402 5.407 5.292 5.338 578,891 +0.02(+0.34%)
Sep 09, 2022 5.164 5.320 5.164 5.320 954,238 +0.18(+3.57%)
Sep 08, 2022 5.145 5.154 5.058 5.136 530,709 -0.06(-1.23%)
Sep 07, 2022 5.136 5.237 5.090 5.200 670,882 +0.06(+1.25%)
Sep 06, 2022 5.274 5.356 5.067 5.136 744,406 -0.11(-2.10%)
Sep 02, 2022 5.439 5.451 5.237 5.246 875,001 -0.12(-2.22%)
Sep 01, 2022 5.402 5.402 5.329 5.365 653,894 -0.07(-1.35%)
Aug 31, 2022 5.595 5.610 5.420 5.439 805,830 -0.16(-2.79%)
Aug 30, 2022 5.723 5.760 5.576 5.595 522,650 -0.13(-2.24%)
Aug 29, 2022 5.732 5.769 5.691 5.723 416,251 -0.02(-0.32%)
Aug 26, 2022 5.998 6.017 5.732 5.741 761,384 -0.25(-4.13%)
Aug 25, 2022 5.943 6.007 5.884 5.989 750,295 +0.11(+1.79%)
Aug 24, 2022 5.956 5.965 5.856 5.884 691,077 -0.08(-1.37%)
Aug 23, 2022 5.911 5.992 5.911 5.965 505,582 +0.05(+0.77%)
Aug 22, 2022 6.056 6.092 5.902 5.920 604,910 -0.21(-3.40%)
Aug 19, 2022 6.246 6.246 6.101 6.128 613,755 -0.15(-2.45%)
Aug 18, 2022 6.201 6.305 6.137 6.283 789,238 +0.08(+1.32%)
Aug 17, 2022 6.301 6.337 6.183 6.201 853,087 -0.21(-3.25%)
Aug 16, 2022 6.373 6.419 6.319 6.409 673,625 +0.03(+0.43%)
Aug 15, 2022 6.310 6.409 6.283 6.382 533,500 +0.05(+0.72%)
Aug 12, 2022 6.264 6.346 6.242 6.337 674,065 +0.15(+2.34%)
Aug 11, 2022 6.092 6.255 6.092 6.192 653,330 +0.09(+1.49%)
Aug 10, 2022 6.038 6.142 5.965 6.101 800,404 +0.19(+3.22%)
Aug 09, 2022 6.038 6.079 5.847 5.911 1,288,024 -0.60(-9.19%)
Aug 08, 2022 6.527 6.582 6.500 6.509 458,495 +0.03(+0.42%)
Aug 05, 2022 6.409 6.491 6.391 6.482 351,821 +0.03(+0.42%)
Aug 04, 2022 6.482 6.554 6.419 6.455 473,132 -0.03(-0.42%)
Aug 03, 2022 6.446 6.527 6.405 6.482 383,223 +0.08(+1.27%)
Aug 02, 2022 6.500 6.545 6.382 6.400 416,220 -0.11(-1.67%)
Aug 01, 2022 6.437 6.582 6.387 6.509 480,554 +0.01(+0.14%)
Jul 29, 2022 6.509 6.509 6.405 6.500 693,768 +0.02(+0.28%)
Jul 28, 2022 6.545 6.582 6.459 6.482 570,578 -0.07(-1.11%)
Jul 27, 2022 6.419 6.600 6.405 6.554 431,677 +0.15(+2.26%)
Jul 26, 2022 6.364 6.437 6.323 6.409 337,283 +0.06(+1.00%)
Jul 25, 2022 6.391 6.441 6.319 6.346 396,537 +0.00(+0.00%)
Jul 22, 2022 6.455 6.491 6.292 6.346 442,757 -0.08(-1.27%)
Jul 21, 2022 6.419 6.428 6.328 6.428 298,846 -0.06(-0.98%)
Jul 20, 2022 6.400 6.509 6.382 6.491 397,687 +0.08(+1.27%)
Jul 19, 2022 6.174 6.428 6.174 6.409 410,272 +0.30(+4.90%)
Jul 18, 2022 6.074 6.174 6.074 6.110 479,145 +0.10(+1.66%)
Jul 15, 2022 5.983 6.056 5.847 6.011 522,751 +0.13(+2.16%)
Jul 14, 2022 5.893 5.893 5.798 5.884 493,535 -0.08(-1.37%)
Jul 13, 2022 5.956 5.988 5.847 5.965 495,251 -0.01(-0.15%)
Jul 12, 2022 5.947 6.092 5.911 5.974 520,392 +0.03(+0.46%)
Jul 11, 2022 5.938 5.983 5.911 5.947 505,364 +0.01(+0.15%)
Jul 08, 2022 5.929 6.006 5.866 5.938 515,590 +0.03(+0.46%)
Jul 07, 2022 5.820 5.947 5.820 5.911 685,805 +0.11(+1.88%)
Jul 06, 2022 5.911 5.974 5.766 5.802 438,626 -0.15(-2.44%)
Jul 05, 2022 5.911 5.992 5.766 5.947 717,812 -0.01(-0.15%)
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.