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 (%)
Aug 31, 2022 5.514 5.529 5.343 5.361 817,558 -0.15(-2.79%)
Aug 30, 2022 5.641 5.677 5.496 5.514 530,257 -0.13(-2.24%)
Aug 29, 2022 5.650 5.686 5.609 5.641 422,309 -0.02(-0.32%)
Aug 26, 2022 5.912 5.930 5.650 5.659 772,465 -0.24(-4.13%)
Aug 25, 2022 5.858 5.921 5.799 5.903 761,215 +0.10(+1.79%)
Aug 24, 2022 5.871 5.880 5.772 5.799 701,135 -0.08(-1.37%)
Aug 23, 2022 5.826 5.906 5.826 5.880 512,940 +0.04(+0.77%)
Aug 22, 2022 5.969 6.005 5.817 5.835 613,714 -0.21(-3.40%)
Aug 19, 2022 6.157 6.157 6.014 6.040 622,687 -0.15(-2.45%)
Aug 18, 2022 6.112 6.215 6.049 6.192 800,724 +0.08(+1.32%)
Aug 17, 2022 6.210 6.246 6.094 6.112 865,503 -0.21(-3.25%)
Aug 16, 2022 6.282 6.326 6.228 6.318 683,429 +0.03(+0.43%)
Aug 15, 2022 6.219 6.318 6.192 6.291 541,265 +0.04(+0.72%)
Aug 12, 2022 6.175 6.255 6.152 6.246 683,876 +0.14(+2.34%)
Aug 11, 2022 6.005 6.166 6.005 6.103 662,839 +0.09(+1.49%)
Aug 10, 2022 5.951 6.054 5.880 6.014 812,053 +0.19(+3.22%)
Aug 09, 2022 5.951 5.991 5.763 5.826 1,306,770 -0.59(-9.19%)
Aug 08, 2022 6.434 6.487 6.407 6.416 465,168 +0.03(+0.42%)
Aug 05, 2022 6.318 6.398 6.300 6.389 356,942 +0.03(+0.42%)
Aug 04, 2022 6.389 6.460 6.326 6.362 480,018 -0.03(-0.42%)
Aug 03, 2022 6.353 6.434 6.313 6.389 388,800 +0.08(+1.27%)
Aug 02, 2022 6.407 6.452 6.291 6.309 422,278 -0.11(-1.67%)
Aug 01, 2022 6.344 6.487 6.295 6.416 487,548 +0.01(+0.14%)
Jul 29, 2022 6.416 6.416 6.313 6.407 703,865 +0.02(+0.28%)
Jul 28, 2022 6.452 6.487 6.367 6.389 578,882 -0.07(-1.11%)
Jul 27, 2022 6.326 6.505 6.313 6.460 437,960 +0.14(+2.26%)
Jul 26, 2022 6.273 6.344 6.233 6.318 342,192 +0.06(+1.00%)
Jul 25, 2022 6.300 6.349 6.228 6.255 402,308 +0.00(+0.00%)
Jul 22, 2022 6.362 6.398 6.201 6.255 449,201 -0.08(-1.27%)
Jul 21, 2022 6.326 6.335 6.237 6.335 303,195 -0.06(-0.98%)
Jul 20, 2022 6.309 6.416 6.291 6.398 403,475 +0.08(+1.27%)
Jul 19, 2022 6.085 6.335 6.085 6.318 416,243 +0.29(+4.90%)
Jul 18, 2022 5.987 6.085 5.987 6.023 486,118 +0.10(+1.66%)
Jul 15, 2022 5.898 5.969 5.763 5.924 530,359 +0.13(+2.16%)
Jul 14, 2022 5.808 5.808 5.714 5.799 500,718 -0.08(-1.37%)
Jul 13, 2022 5.871 5.902 5.763 5.880 502,459 -0.01(-0.15%)
Jul 12, 2022 5.862 6.005 5.826 5.889 527,965 +0.03(+0.46%)
Jul 11, 2022 5.853 5.898 5.826 5.862 512,719 +0.01(+0.15%)
Jul 08, 2022 5.844 5.920 5.781 5.853 523,094 +0.03(+0.46%)
Jul 07, 2022 5.737 5.862 5.737 5.826 695,786 +0.11(+1.88%)
Jul 06, 2022 5.826 5.889 5.683 5.719 445,010 -0.14(-2.44%)
Jul 05, 2022 5.826 5.906 5.683 5.862 728,259 -0.01(-0.15%)
Jul 01, 2022 5.835 5.901 5.755 5.871 492,434 +0.04(+0.61%)
Jun 30, 2022 5.808 5.862 5.737 5.835 442,798 -0.04(-0.61%)
Jun 29, 2022 6.040 6.076 5.844 5.871 497,757 -0.14(-2.38%)
Jun 28, 2022 6.210 6.282 6.005 6.014 417,583 -0.14(-2.32%)
Jun 27, 2022 6.121 6.219 6.085 6.157 595,778 +0.11(+1.77%)
Jun 24, 2022 6.014 6.179 5.996 6.049 959,109 +0.07(+1.20%)
Jun 23, 2022 5.987 6.067 5.933 5.978 476,463 -0.04(-0.74%)
Jun 22, 2022 5.978 6.139 5.969 6.023 1,040,858 +0.01(+0.15%)
Jun 21, 2022 5.933 6.076 5.893 6.014 880,242 +0.14(+2.44%)
Jun 17, 2022 5.799 5.898 5.728 5.871 1,016,047 +0.11(+1.86%)
Jun 16, 2022 5.942 5.978 5.728 5.763 1,040,047 -0.28(-4.59%)
Jun 15, 2022 6.005 6.139 5.993 6.040 719,217 +0.08(+1.35%)
Jun 14, 2022 5.960 6.067 5.898 5.960 697,802 -0.01(-0.15%)
Jun 13, 2022 6.246 6.246 5.947 5.969 900,049 -0.33(-5.25%)
Jun 10, 2022 6.389 6.452 6.282 6.300 693,404 -0.18(-2.76%)
Jun 09, 2022 6.496 6.545 6.447 6.478 483,152 -0.04(-0.68%)
Jun 08, 2022 6.612 6.612 6.514 6.523 622,737 -0.11(-1.62%)
Jun 07, 2022 6.496 6.662 6.492 6.630 665,118 +0.07(+1.09%)
Jun 06, 2022 6.568 6.626 6.487 6.559 584,445 +0.09(+1.38%)
Jun 03, 2022 6.460 6.541 6.434 6.469 560,920 +0.01(+0.14%)
Jun 02, 2022 6.425 6.496 6.398 6.460 730,847 +0.08(+1.26%)
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.