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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2023 4.893 4.941 4.851 4.912 674,849 +0.04(+0.77%)
Jun 29, 2023 4.884 4.959 4.865 4.875 497,138 +0.00(+0.00%)
Jun 28, 2023 4.893 4.893 4.790 4.875 307,158 -0.01(-0.19%)
Jun 27, 2023 4.827 4.893 4.733 4.884 351,167 +0.08(+1.77%)
Jun 26, 2023 4.705 4.837 4.705 4.799 407,874 +0.10(+2.21%)
Jun 23, 2023 4.761 4.846 4.596 4.695 1,282,925 -0.15(-3.11%)
Jun 22, 2023 4.827 4.865 4.761 4.846 594,144 +0.01(+0.19%)
Jun 21, 2023 4.846 4.912 4.827 4.837 410,678 -0.02(-0.39%)
Jun 20, 2023 4.969 4.988 4.846 4.856 525,711 -0.09(-1.90%)
Jun 16, 2023 4.988 5.030 4.884 4.950 1,498,119 +0.14(+2.94%)
Jun 15, 2023 4.695 4.818 4.667 4.809 767,143 -0.01(-0.29%)
May 08, 2023 4.776 4.916 4.702 4.823 721,708 +0.07(+1.57%)
May 05, 2023 4.525 4.776 4.479 4.748 1,046,618 +0.64(+15.61%)
May 04, 2023 4.070 4.107 3.991 4.107 593,540 +0.00(+0.00%)
May 03, 2023 4.126 4.233 4.103 4.107 506,481 +0.01(+0.23%)
May 02, 2023 4.228 4.228 4.047 4.098 927,527 -0.11(-2.65%)
May 01, 2023 4.265 4.298 4.182 4.209 453,343 -0.05(-1.09%)
Apr 28, 2023 4.126 4.302 4.126 4.256 720,615 +0.11(+2.69%)
Apr 27, 2023 4.107 4.163 4.051 4.144 840,800 +0.07(+1.59%)
Apr 26, 2023 4.163 4.219 4.014 4.079 929,903 -0.13(-3.09%)
Apr 25, 2023 4.377 4.377 4.191 4.209 524,478 -0.21(-4.83%)
Apr 24, 2023 4.507 4.516 4.405 4.423 571,424 -0.07(-1.65%)
Apr 21, 2023 4.563 4.581 4.451 4.497 453,344 -0.07(-1.43%)
Apr 20, 2023 4.618 4.642 4.516 4.563 482,369 -0.09(-2.00%)
Apr 19, 2023 4.665 4.697 4.632 4.655 372,934 -0.04(-0.79%)
Apr 18, 2023 4.739 4.767 4.683 4.693 407,917 -0.04(-0.79%)
Apr 17, 2023 4.739 4.786 4.683 4.730 571,424 +0.00(+0.00%)
Apr 14, 2023 4.823 4.888 4.683 4.730 582,359 -0.11(-2.30%)
Apr 13, 2023 4.804 4.888 4.758 4.841 423,989 +0.06(+1.16%)
Apr 12, 2023 4.897 4.897 4.758 4.786 464,329 -0.06(-1.15%)
Apr 11, 2023 4.767 4.934 4.758 4.841 678,800 +0.11(+2.36%)
Apr 10, 2023 4.665 4.809 4.646 4.730 575,678 +0.07(+1.39%)
Apr 06, 2023 4.665 4.679 4.604 4.665 580,009 +0.04(+0.80%)
Apr 05, 2023 4.683 4.776 4.628 4.628 547,314 -0.11(-2.35%)
Apr 04, 2023 5.009 5.009 4.730 4.739 820,612 -0.27(-5.38%)
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.