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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 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%)
Jun 01, 2022 6.774 6.792 6.456 6.475 1,152,482 -0.36(-5.31%)
May 31, 2022 6.747 6.855 6.592 6.837 1,732,986 +0.08(+1.21%)
May 27, 2022 6.683 6.810 6.683 6.756 380,672 +0.11(+1.64%)
May 26, 2022 6.556 6.688 6.502 6.647 484,990 +0.14(+2.16%)
May 25, 2022 6.434 6.551 6.408 6.506 618,737 +0.06(+0.97%)
May 24, 2022 6.363 6.452 6.291 6.443 644,982 +0.04(+0.70%)
May 23, 2022 6.434 6.506 6.363 6.399 462,706 +0.04(+0.56%)
May 20, 2022 6.551 6.560 6.300 6.363 595,711 -0.13(-2.07%)
May 19, 2022 6.488 6.578 6.448 6.497 544,005 -0.04(-0.69%)
May 18, 2022 6.758 6.811 6.506 6.542 573,405 -0.28(-4.08%)
May 17, 2022 6.704 6.829 6.704 6.820 623,023 +0.21(+3.12%)
May 16, 2022 6.551 6.658 6.515 6.614 646,048 +0.02(+0.27%)
May 13, 2022 6.479 6.668 6.457 6.596 663,956 +0.12(+1.80%)
May 12, 2022 6.372 6.506 6.295 6.479 1,056,382 +0.11(+1.69%)
May 11, 2022 6.434 6.529 6.354 6.372 750,717 +0.00(+0.00%)
May 10, 2022 6.470 6.542 6.255 6.372 950,138 -0.06(-0.98%)
May 09, 2022 6.327 6.506 6.322 6.434 1,372,915 +0.04(+0.70%)
May 06, 2022 6.506 6.560 6.336 6.390 956,879 -0.11(-1.66%)
May 05, 2022 6.461 6.547 6.358 6.497 1,216,473 -0.05(-0.82%)
May 04, 2022 6.390 6.605 6.390 6.551 925,040 +0.13(+2.10%)
May 03, 2022 6.443 6.515 6.399 6.417 725,948 +0.00(+0.00%)
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.