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: 7:00 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 (%)
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%)
Dec 01, 2022 5.178 5.214 5.081 5.132 800,931 +0.03(+0.54%)
Nov 30, 2022 5.132 5.132 4.912 5.104 1,029,510 -0.03(-0.54%)
Nov 29, 2022 5.031 5.159 5.004 5.132 678,311 +0.14(+2.75%)
Nov 28, 2022 4.985 5.040 4.930 4.994 651,776 -0.05(-0.91%)
Nov 25, 2022 5.049 5.086 4.994 5.040 274,149 +0.02(+0.36%)
Nov 23, 2022 4.894 5.022 4.885 5.022 508,873 +0.11(+2.14%)
Nov 22, 2022 4.908 4.962 4.840 4.917 682,612 +0.06(+1.30%)
Nov 21, 2022 4.799 4.853 4.736 4.853 558,522 +0.05(+1.13%)
Nov 18, 2022 4.880 4.889 4.781 4.799 650,808 -0.01(-0.19%)
Nov 17, 2022 4.654 4.808 4.654 4.808 440,174 +0.05(+0.95%)
Nov 16, 2022 4.926 4.939 4.727 4.763 643,928 -0.19(-3.83%)
Nov 15, 2022 4.853 5.041 4.804 4.953 984,415 +0.22(+4.58%)
Nov 14, 2022 5.061 5.061 4.718 4.736 911,786 -0.33(-6.43%)
Nov 11, 2022 5.061 5.165 4.989 5.061 906,457 -0.02(-0.36%)
Nov 10, 2022 4.899 5.183 4.889 5.079 947,156 +0.37(+7.87%)
Nov 09, 2022 4.853 4.853 4.600 4.709 1,219,921 -0.18(-3.70%)
Nov 08, 2022 4.519 5.007 4.483 4.889 1,585,352 +0.54(+12.47%)
Nov 07, 2022 4.248 4.374 4.248 4.347 906,109 +0.12(+2.78%)
Nov 04, 2022 4.194 4.293 4.166 4.230 895,946 +0.12(+2.86%)
Nov 03, 2022 4.094 4.130 4.026 4.112 766,730 -0.01(-0.22%)
Nov 02, 2022 4.212 4.112 4.121 976,700 -0.12(-2.77%)
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.