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 +0.105 (+2.07%)
Official Closing 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 (%)
Feb 28, 2023 5.169 5.233 5.137 5.196 821,670 +0.00(+0.00%)
Feb 27, 2023 5.004 5.324 4.990 5.196 1,338,989 +0.26(+5.19%)
Feb 24, 2023 5.040 5.224 4.820 4.940 766,248 -0.26(-4.94%)
Feb 23, 2023 5.178 5.242 5.141 5.196 418,852 +0.07(+1.43%)
Feb 22, 2023 5.068 5.205 5.049 5.123 469,711 +0.06(+1.27%)
Feb 21, 2023 5.306 5.306 5.059 5.059 721,049 -0.30(-5.64%)
Feb 17, 2023 5.379 5.411 5.315 5.361 549,422 +0.02(+0.34%)
Feb 16, 2023 5.132 5.370 5.114 5.343 682,986 +0.16(+3.00%)
Feb 15, 2023 5.242 5.260 5.086 5.187 746,189 -0.13(-2.41%)
Feb 14, 2023 5.764 5.778 5.224 5.315 1,058,561 -0.49(-8.52%)
Feb 13, 2023 5.728 5.833 5.691 5.810 433,415 +0.09(+1.60%)
Feb 10, 2023 5.737 5.764 5.700 5.718 401,495 -0.05(-0.95%)
Feb 09, 2023 5.838 5.864 5.773 5.773 377,765 -0.02(-0.32%)
Feb 08, 2023 5.819 5.847 5.778 5.792 313,317 -0.07(-1.25%)
Feb 07, 2023 5.773 5.879 5.737 5.865 350,029 +0.05(+0.95%)
Feb 06, 2023 5.847 5.847 5.778 5.810 531,372 -0.07(-1.25%)
Feb 03, 2023 5.902 6.003 5.883 5.883 443,409 -0.08(-1.38%)
Feb 02, 2023 5.938 6.062 5.938 5.966 596,065 +0.05(+0.93%)
Feb 01, 2023 5.819 5.984 5.792 5.911 481,667 +0.09(+1.57%)
Jan 31, 2023 5.627 5.838 5.618 5.819 592,299 +0.19(+3.42%)
Jan 30, 2023 5.636 5.718 5.609 5.627 315,285 -0.05(-0.81%)
Jan 27, 2023 5.590 5.691 5.554 5.673 797,258 +0.08(+1.48%)
Jan 26, 2023 5.590 5.631 5.540 5.590 239,251 +0.03(+0.49%)
Jan 25, 2023 5.508 5.590 5.462 5.563 250,466 +0.02(+0.33%)
Jan 24, 2023 5.572 5.590 5.540 5.544 219,725 -0.06(-1.14%)
Jan 23, 2023 5.581 5.654 5.544 5.609 389,991 +0.02(+0.33%)
Jan 20, 2023 5.508 5.595 5.416 5.590 350,678 +0.10(+1.84%)
Jan 19, 2023 5.425 5.508 5.375 5.489 421,177 +0.00(+0.00%)
Jan 18, 2023 5.636 5.645 5.476 5.489 455,529 -0.12(-2.12%)
Jan 17, 2023 5.700 5.714 5.590 5.609 372,195 -0.06(-1.13%)
Jan 13, 2023 5.627 5.682 5.563 5.673 312,176 +0.03(+0.49%)
Jan 12, 2023 5.618 5.645 5.581 5.645 431,959 +0.08(+1.48%)
Jan 11, 2023 5.499 5.609 5.499 5.563 590,418 +0.10(+1.85%)
Jan 10, 2023 5.379 5.480 5.343 5.462 550,810 +0.08(+1.53%)
Jan 09, 2023 5.462 5.499 5.361 5.379 613,389 -0.05(-1.01%)
Jan 06, 2023 5.370 5.471 5.315 5.434 390,525 +0.07(+1.37%)
Jan 05, 2023 5.389 5.389 5.283 5.361 341,875 -0.06(-1.18%)
Jan 04, 2023 5.343 5.444 5.334 5.425 405,931 +0.11(+2.07%)
Jan 03, 2023 5.178 5.315 5.150 5.315 644,896 +0.19(+3.76%)
Dec 30, 2022 5.132 5.178 5.104 5.123 420,165 -0.07(-1.41%)
Dec 29, 2022 5.123 5.242 5.068 5.196 494,691 +0.11(+2.16%)
Dec 28, 2022 5.196 5.205 5.068 5.086 558,912 -0.06(-1.25%)
Dec 27, 2022 5.141 5.205 5.086 5.150 435,732 +0.04(+0.72%)
Dec 23, 2022 5.068 5.141 5.031 5.114 481,204 +0.03(+0.54%)
Dec 22, 2022 5.031 5.086 4.958 5.086 451,628 +0.01(+0.18%)
Dec 21, 2022 5.086 5.164 5.072 5.077 519,192 +0.05(+1.09%)
Dec 20, 2022 4.967 5.086 4.921 5.022 406,478 +0.06(+1.29%)
Dec 19, 2022 5.031 5.104 4.894 4.958 692,342 -0.05(-0.92%)
Dec 16, 2022 4.912 5.022 4.912 5.004 1,080,100 +0.00(+0.00%)
Dec 15, 2022 5.059 5.068 4.976 5.004 674,981 -0.14(-2.67%)
Dec 14, 2022 5.123 5.185 5.086 5.141 549,452 +0.00(+0.00%)
Dec 13, 2022 5.269 5.361 5.114 5.141 1,201,363 -0.02(-0.36%)
Dec 12, 2022 5.178 5.178 5.104 5.159 763,006 -0.02(-0.35%)
Dec 09, 2022 5.260 5.366 5.169 5.178 878,364 -0.11(-2.08%)
Dec 08, 2022 5.352 5.352 5.146 5.288 892,843 -0.04(-0.69%)
Dec 07, 2022 5.297 5.370 5.251 5.324 1,131,772 -0.01(-0.17%)
Dec 06, 2022 5.132 5.334 5.114 5.334 1,246,089 +0.23(+4.49%)
Dec 05, 2022 5.114 5.169 5.072 5.104 495,373 -0.03(-0.54%)
Dec 02, 2022 5.114 5.187 5.013 5.132 549,672 +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.