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: 4:10 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 (%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
May 01, 2024 4.750 4.809 4.681 4.691 482,455 -0.06(-1.24%)
Apr 30, 2024 4.819 4.819 4.745 4.750 620,384 -0.10(-2.03%)
Apr 29, 2024 4.789 4.873 4.789 4.848 714,310 +0.09(+1.86%)
Apr 26, 2024 4.799 4.868 4.755 4.760 417,675 -0.02(-0.41%)
Apr 25, 2024 4.789 4.853 4.755 4.779 638,762 -0.06(-1.22%)
Apr 24, 2024 4.897 4.912 4.760 4.838 695,813 -0.07(-1.41%)
Apr 23, 2024 4.888 4.971 4.878 4.907 583,419 +0.02(+0.40%)
Apr 22, 2024 4.927 4.996 4.888 4.888 728,434 +0.04(+0.81%)
Apr 19, 2024 4.769 4.897 4.769 4.848 669,597 +0.06(+1.23%)
Apr 18, 2024 4.799 4.833 4.769 4.789 610,368 +0.02(+0.41%)
Apr 17, 2024 4.927 4.927 4.769 4.769 740,632 -0.10(-2.02%)
Apr 16, 2024 4.927 4.942 4.858 4.868 552,508 -0.08(-1.59%)
Apr 15, 2024 5.035 5.065 4.927 4.947 527,616 -0.01(-0.20%)
Apr 12, 2024 5.045 5.082 4.922 4.957 543,227 -0.15(-2.90%)
Apr 11, 2024 5.075 5.159 5.065 5.104 456,199 +0.06(+1.17%)
Apr 10, 2024 5.134 5.134 4.888 5.045 702,940 -0.13(-2.48%)
Apr 09, 2024 5.193 5.262 5.154 5.173 392,950 -0.01(-0.19%)
Apr 08, 2024 5.183 5.223 5.144 5.183 337,595 +0.03(+0.57%)
Apr 05, 2024 5.144 5.218 5.139 5.154 403,719 -0.02(-0.38%)
Apr 04, 2024 5.361 5.459 5.134 5.173 513,905 -0.11(-2.05%)
Apr 03, 2024 5.183 5.311 5.095 5.282 521,106 +0.08(+1.52%)
Apr 02, 2024 5.292 5.311 5.104 5.203 762,494 -0.15(-2.76%)
Apr 01, 2024 5.518 5.518 5.341 5.351 384,695 -0.18(-3.21%)
Mar 28, 2024 5.528 5.592 5.499 5.528 805,550 -0.01(-0.18%)
Mar 27, 2024 5.508 5.568 5.469 5.538 551,614 +0.08(+1.44%)
Mar 26, 2024 5.479 5.568 5.459 5.459 495,359 +0.01(+0.18%)
Mar 25, 2024 5.518 5.568 5.449 5.449 368,695 -0.06(-1.07%)
Mar 22, 2024 5.637 5.666 5.499 5.508 471,609 -0.11(-1.93%)
Mar 21, 2024 5.577 5.637 5.533 5.617 1,003,437 +0.03(+0.53%)
Mar 20, 2024 5.262 5.597 5.228 5.587 1,067,641 +0.34(+6.38%)
Mar 19, 2024 5.183 5.356 5.159 5.252 1,886,327 +0.08(+1.52%)
Mar 18, 2024 5.173 5.252 5.114 5.173 1,641,694 +0.00(+0.00%)
Mar 15, 2024 5.164 5.282 5.164 5.173 1,648,254 +0.00(+0.00%)
Mar 14, 2024 5.262 5.262 5.154 5.173 1,068,193 -0.08(-1.59%)
Mar 13, 2024 5.238 5.345 5.209 5.257 1,663,853 +0.02(+0.37%)
Mar 12, 2024 5.218 5.257 5.155 5.238 1,193,580 +0.00(+0.00%)
Mar 11, 2024 5.296 5.325 5.209 5.238 545,079 -0.07(-1.28%)
Mar 08, 2024 5.335 5.349 5.238 5.306 906,354 +0.04(+0.74%)
Mar 07, 2024 5.277 5.306 5.209 5.267 621,621 +0.05(+0.93%)
Mar 06, 2024 5.277 5.286 5.179 5.218 1,254,274 +0.00(+0.00%)
Mar 05, 2024 5.267 5.340 5.209 5.218 1,101,895 -0.09(-1.65%)
Mar 04, 2024 5.442 5.510 5.262 5.306 714,518 -0.14(-2.50%)
Mar 01, 2024 5.432 5.461 5.325 5.442 623,872 +0.02(+0.36%)
Feb 29, 2024 5.471 5.490 5.345 5.422 869,503 +0.04(+0.72%)
Feb 28, 2024 5.529 5.529 5.374 5.383 739,421 -0.22(-3.99%)
Feb 27, 2024 5.656 5.709 5.539 5.607 689,475 -0.05(-0.86%)
Feb 26, 2024 5.383 5.665 5.315 5.656 1,128,470 +0.23(+4.30%)
Feb 23, 2024 5.830 5.889 5.005 5.422 1,562,980 -0.82(-13.08%)
Feb 22, 2024 6.209 6.307 6.209 6.239 425,187 -0.02(-0.31%)
Feb 21, 2024 6.239 6.285 6.200 6.258 568,116 +0.04(+0.63%)
Feb 20, 2024 6.258 6.360 6.200 6.219 438,654 -0.10(-1.54%)
Feb 16, 2024 6.355 6.433 6.258 6.316 439,053 -0.09(-1.37%)
Feb 15, 2024 6.268 6.414 6.268 6.404 506,217 +0.14(+2.17%)
Feb 14, 2024 6.200 6.311 6.161 6.268 318,083 +0.15(+2.38%)
Feb 13, 2024 6.200 6.229 6.054 6.122 656,229 -0.23(-3.67%)
Feb 12, 2024 6.209 6.404 6.205 6.355 642,859 +0.17(+2.83%)
Feb 09, 2024 6.132 6.224 6.073 6.180 470,596 +0.04(+0.63%)
Feb 08, 2024 6.112 6.171 6.083 6.141 322,186 +0.06(+0.96%)
Feb 07, 2024 6.122 6.122 6.039 6.083 436,767 -0.04(-0.63%)
Feb 06, 2024 6.103 6.190 6.087 6.122 527,462 +0.03(+0.48%)
Feb 05, 2024 6.073 6.190 5.967 6.093 592,015 -0.03(-0.48%)
Feb 02, 2024 6.044 6.171 6.035 6.122 652,583 -0.04(-0.63%)
Feb 01, 2024 5.976 6.171 5.947 6.161 497,776 +0.25(+4.28%)
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 4.504 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%)
Nov 01, 2023 4.820 4.868 4.743 4.858 448,995 +0.02(+0.40%)
Oct 31, 2023 4.849 4.887 4.818 4.839 363,648 +0.00(+0.00%)
Oct 30, 2023 4.743 4.849 4.743 4.839 418,097 +0.16(+3.48%)
Oct 27, 2023 4.830 4.839 4.648 4.676 630,270 -0.16(-3.36%)
Oct 26, 2023 4.763 4.868 4.739 4.839 597,121 +0.11(+2.22%)
Oct 25, 2023 4.724 4.782 4.672 4.734 403,290 -0.03(-0.60%)
Oct 24, 2023 4.782 4.820 4.700 4.763 571,846 +0.02(+0.40%)
Oct 23, 2023 4.791 4.887 4.734 4.743 439,678 -0.08(-1.59%)
Oct 20, 2023 4.810 4.877 4.791 4.820 611,770 +0.02(+0.40%)
Oct 19, 2023 4.916 4.944 4.801 4.801 542,383 -0.14(-2.90%)
Oct 18, 2023 5.107 5.107 4.911 4.944 543,839 -0.21(-4.08%)
Oct 17, 2023 5.059 5.193 5.059 5.155 475,385 +0.08(+1.51%)
Oct 16, 2023 5.069 5.136 5.030 5.078 1,106,921 +0.07(+1.34%)
Oct 13, 2023 5.126 5.126 4.992 5.011 417,299 -0.06(-1.13%)
Oct 12, 2023 5.174 5.174 5.035 5.069 430,607 -0.10(-1.85%)
Oct 11, 2023 5.183 5.260 5.131 5.164 389,296 +0.01(+0.19%)
Oct 10, 2023 5.183 5.287 5.136 5.155 841,789 +0.02(+0.37%)
Oct 09, 2023 5.040 5.193 5.040 5.136 335,246 +0.08(+1.51%)
Oct 06, 2023 5.116 5.136 5.002 5.059 458,562 -0.08(-1.49%)
Oct 05, 2023 5.145 5.222 5.121 5.136 410,225 -0.02(-0.37%)
Oct 04, 2023 5.126 5.193 5.088 5.155 488,583 +0.01(+0.19%)
Oct 03, 2023 5.126 5.202 5.078 5.145 552,427 +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.