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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2022 5.208 5.254 5.180 5.199 414,034 -0.07(-1.41%)
Dec 29, 2022 5.199 5.320 5.143 5.273 487,473 +0.11(+2.16%)
Dec 28, 2022 5.273 5.282 5.143 5.161 550,757 -0.07(-1.25%)
Dec 27, 2022 5.217 5.282 5.161 5.227 429,374 +0.04(+0.72%)
Dec 23, 2022 5.143 5.217 5.106 5.189 474,183 +0.03(+0.54%)
Dec 22, 2022 5.106 5.161 5.031 5.161 445,038 +0.01(+0.18%)
Dec 21, 2022 5.161 5.240 5.147 5.152 511,616 +0.06(+1.09%)
Dec 20, 2022 5.041 5.161 4.994 5.096 400,546 +0.07(+1.29%)
Dec 19, 2022 5.106 5.180 4.966 5.031 682,240 -0.05(-0.92%)
Dec 16, 2022 4.985 5.096 4.985 5.078 1,064,340 +0.00(+0.00%)
Dec 15, 2022 5.134 5.143 5.050 5.078 665,132 -0.14(-2.67%)
Dec 14, 2022 5.199 5.262 5.161 5.217 541,435 +0.00(+0.00%)
Dec 13, 2022 5.347 5.440 5.189 5.217 1,183,834 -0.02(-0.36%)
Dec 12, 2022 5.254 5.254 5.180 5.236 751,873 -0.02(-0.35%)
Dec 09, 2022 5.338 5.445 5.245 5.254 865,548 -0.11(-2.08%)
Dec 08, 2022 5.431 5.431 5.222 5.366 879,815 -0.04(-0.69%)
Dec 07, 2022 5.375 5.450 5.329 5.403 1,115,258 -0.01(-0.17%)
Dec 06, 2022 5.208 5.413 5.189 5.413 1,227,906 +0.23(+4.49%)
Dec 05, 2022 5.189 5.245 5.147 5.180 488,145 -0.03(-0.54%)
Dec 02, 2022 5.189 5.264 5.087 5.208 541,651 +0.00(+0.00%)
Dec 01, 2022 5.254 5.292 5.157 5.208 789,244 +0.03(+0.54%)
Nov 30, 2022 5.208 5.208 4.985 5.180 1,014,488 -0.03(-0.54%)
Nov 29, 2022 5.106 5.236 5.078 5.208 668,414 +0.14(+2.75%)
Nov 28, 2022 5.059 5.115 5.003 5.068 642,266 -0.05(-0.91%)
Nov 25, 2022 5.124 5.161 5.068 5.115 270,148 +0.02(+0.36%)
Nov 23, 2022 4.966 5.096 4.957 5.096 501,447 +0.11(+2.14%)
Nov 22, 2022 4.980 5.035 4.911 4.989 672,652 +0.06(+1.30%)
Nov 21, 2022 4.870 4.925 4.806 4.925 550,372 +0.06(+1.13%)
Nov 18, 2022 4.953 4.962 4.852 4.870 641,312 -0.01(-0.19%)
Nov 17, 2022 4.723 4.879 4.723 4.879 433,752 +0.05(+0.95%)
Nov 16, 2022 4.999 5.012 4.797 4.833 634,532 -0.19(-3.83%)
Nov 15, 2022 4.925 5.115 4.875 5.026 970,051 +0.22(+4.58%)
Nov 14, 2022 5.136 5.136 4.788 4.806 898,481 -0.33(-6.43%)
Nov 11, 2022 5.136 5.242 5.063 5.136 893,231 -0.02(-0.36%)
Nov 10, 2022 4.971 5.260 4.962 5.154 933,335 +0.38(+7.87%)
Nov 09, 2022 4.925 4.925 4.668 4.778 1,202,120 -0.18(-3.70%)
Nov 08, 2022 4.586 5.081 4.549 4.962 1,562,219 +0.55(+12.47%)
Nov 07, 2022 4.311 4.439 4.311 4.412 892,887 +0.12(+2.78%)
Nov 04, 2022 4.256 4.357 4.228 4.292 882,873 +0.12(+2.86%)
Nov 03, 2022 4.155 4.191 4.086 4.173 755,543 -0.01(-0.22%)
Nov 02, 2022 4.274 4.173 4.182 962,449 -0.12(-2.77%)
Nov 01, 2022 4.292 4.338 4.256 4.302 915,044 +0.08(+1.96%)
Oct 31, 2022 4.292 4.302 4.219 4.219 1,018,151 -0.09(-2.13%)
Oct 28, 2022 4.210 4.329 4.201 4.311 851,950 +0.12(+2.84%)
Oct 27, 2022 4.228 4.393 4.146 4.191 1,597,305 -0.01(-0.22%)
Oct 26, 2022 4.173 4.292 4.109 4.201 955,471 +0.09(+2.23%)
Oct 25, 2022 3.962 4.127 3.944 4.109 1,108,734 +0.16(+3.94%)
Oct 24, 2022 3.971 3.999 3.916 3.953 915,759 +0.00(+0.00%)
Oct 21, 2022 3.981 4.013 3.944 3.953 730,294 -0.02(-0.46%)
Oct 20, 2022 4.045 4.058 3.935 3.971 702,532 -0.05(-1.14%)
Oct 19, 2022 4.191 4.201 3.925 4.017 919,467 -0.17(-4.16%)
Oct 18, 2022 4.265 4.347 4.182 4.191 771,936 +0.00(+0.00%)
Oct 17, 2022 4.292 4.329 4.164 4.191 749,140 -0.02(-0.44%)
Oct 14, 2022 4.320 4.365 4.164 4.210 925,933 -0.05(-1.08%)
Oct 13, 2022 4.017 4.320 4.017 4.256 1,536,307 -0.35(-7.57%)
Oct 12, 2022 4.659 4.668 4.540 4.604 781,790 -0.05(-0.99%)
Oct 11, 2022 4.632 4.721 4.577 4.650 633,595 +0.04(+0.80%)
Oct 10, 2022 4.586 4.668 4.540 4.613 586,222 +0.06(+1.21%)
Oct 07, 2022 4.723 4.733 4.549 4.558 939,811 -0.22(-4.61%)
Oct 06, 2022 4.806 4.824 4.714 4.778 403,585 -0.06(-1.33%)
Oct 05, 2022 4.815 4.852 4.714 4.843 692,016 -0.06(-1.31%)
Oct 04, 2022 4.733 4.907 4.733 4.907 859,399 +0.28(+5.94%)
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.