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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2024 6.083 6.132 5.908 5.908 673,713 -0.11(-1.78%)
Jan 30, 2024 5.996 6.044 5.937 6.015 1,231,720 +0.00(+0.00%)
Jan 29, 2024 5.996 6.015 5.913 6.015 428,399 +0.04(+0.65%)
Jan 26, 2024 6.054 6.132 5.971 5.976 272,883 -0.04(-0.65%)
Jan 25, 2024 5.899 6.015 5.899 6.015 566,901 +0.15(+2.48%)
Jan 24, 2024 6.035 6.035 5.845 5.869 449,806 -0.09(-1.47%)
Jan 23, 2024 6.064 6.098 5.937 5.957 428,059 -0.01(-0.16%)
Jan 22, 2024 5.762 5.986 5.738 5.967 417,994 +0.18(+3.19%)
Jan 19, 2024 5.762 5.787 5.699 5.782 336,445 +0.05(+0.85%)
Jan 18, 2024 5.714 5.743 5.636 5.733 416,306 +0.02(+0.34%)
Jan 17, 2024 5.733 5.753 5.675 5.714 325,249 -0.10(-1.67%)
Jan 16, 2024 5.967 5.967 5.762 5.811 462,018 -0.21(-3.55%)
Jan 12, 2024 6.200 6.230 6.008 6.025 368,477 -0.11(-1.74%)
Jan 11, 2024 6.083 6.141 6.039 6.132 411,307 +0.01(+0.16%)
Jan 10, 2024 6.103 6.190 6.093 6.122 414,839 +0.02(+0.32%)
Jan 09, 2024 6.161 6.161 6.064 6.103 716,871 -0.13(-2.03%)
Jan 08, 2024 6.229 6.346 6.219 6.229 673,808 +0.01(+0.16%)
Jan 05, 2024 6.015 6.297 5.937 6.219 987,709 +0.17(+2.89%)
Jan 04, 2024 6.132 6.239 6.025 6.044 1,144,464 -0.04(-0.64%)
Jan 03, 2024 6.035 6.239 5.937 6.083 1,172,881 -0.01(-0.16%)
Jan 02, 2024 5.908 6.277 5.850 6.093 1,238,919 +0.18(+3.12%)
Dec 29, 2023 5.743 6.073 5.685 5.908 1,797,238 +0.15(+2.53%)
Dec 28, 2023 5.685 5.792 5.646 5.762 596,023 +0.05(+0.85%)
Dec 27, 2023 5.675 5.801 5.670 5.714 328,803 +0.05(+0.86%)
Dec 26, 2023 5.617 5.685 5.578 5.665 290,524 +0.04(+0.69%)
Dec 22, 2023 5.675 5.724 5.588 5.626 447,723 -0.02(-0.34%)
Dec 21, 2023 5.539 5.656 5.533 5.646 360,077 +0.16(+2.83%)
Dec 20, 2023 5.500 5.656 5.452 5.490 520,859 -0.04(-0.70%)
Dec 19, 2023 5.432 5.539 5.432 5.529 490,171 +0.17(+3.27%)
Dec 18, 2023 5.529 5.529 5.325 5.354 548,002 -0.14(-2.48%)
Dec 15, 2023 5.617 5.617 5.452 5.490 1,143,939 -0.14(-2.42%)
Dec 14, 2023 5.568 5.704 5.565 5.626 526,850 +0.17(+3.21%)
Dec 13, 2023 5.228 5.490 5.170 5.452 804,578 +0.22(+4.28%)
Dec 12, 2023 5.325 5.325 5.223 5.228 436,502 -0.13(-2.36%)
Dec 11, 2023 5.296 5.383 5.257 5.354 363,337 +0.06(+1.10%)
Dec 08, 2023 5.277 5.345 5.252 5.296 282,003 -0.01(-0.18%)
Dec 07, 2023 5.189 5.306 5.141 5.306 472,970 +0.12(+2.25%)
Dec 06, 2023 5.189 5.315 5.179 5.189 414,354 +0.06(+1.14%)
Dec 05, 2023 5.228 5.228 5.111 5.131 507,925 -0.13(-2.40%)
Dec 04, 2023 5.315 5.335 5.247 5.257 544,823 -0.06(-1.10%)
Dec 01, 2023 5.199 5.335 5.131 5.315 560,935 +0.09(+1.67%)
Nov 30, 2023 5.199 5.257 5.116 5.228 796,651 +0.05(+0.94%)
Nov 29, 2023 5.014 5.199 5.009 5.179 745,053 +0.18(+3.70%)
Nov 28, 2023 5.121 5.121 4.995 4.995 587,475 -0.14(-2.65%)
Nov 27, 2023 5.063 5.160 5.024 5.131 542,536 +0.08(+1.54%)
Nov 24, 2023 5.141 5.160 5.043 5.053 215,871 -0.07(-1.33%)
Nov 22, 2023 5.189 5.218 5.092 5.121 246,382 -0.06(-1.13%)
Nov 21, 2023 5.179 5.204 5.111 5.179 427,806 -0.03(-0.56%)
Nov 20, 2023 5.179 5.247 5.097 5.209 644,482 +0.03(+0.56%)
Nov 17, 2023 5.111 5.216 5.053 5.179 605,027 +0.16(+3.09%)
Nov 16, 2023 4.995 5.058 4.888 5.024 477,519 -0.02(-0.39%)
Nov 15, 2023 4.868 5.073 4.868 5.043 613,789 +0.18(+3.80%)
Nov 14, 2023 4.664 4.868 4.645 4.859 791,397 +0.34(+7.41%)
Nov 13, 2023 4.543 4.552 4.437 4.523 642,520 -0.06(-1.25%)
Nov 10, 2023 4.552 4.643 4.437 4.581 867,671 +0.07(+1.48%)
Nov 09, 2023 4.696 4.753 4.509 4.514 739,650 -0.15(-3.28%)
Nov 08, 2023 4.590 4.715 4.590 4.667 854,187 +0.08(+1.67%)
Nov 07, 2023 4.734 4.734 4.556 4.590 1,620,983 -0.14(-3.03%)
Nov 06, 2023 4.839 4.992 4.715 4.734 752,902 -0.10(-1.98%)
Nov 03, 2023 4.887 5.174 4.815 4.830 1,069,311 -0.12(-2.51%)
Nov 02, 2023 4.906 4.987 4.896 4.954 590,792 +0.10(+1.97%)
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.