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 +0.100 (+1.97%)
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 (%)
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%)
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.