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: 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 (%)
Jun 30, 2022 5.807 5.860 5.735 5.834 442,908 -0.04(-0.61%)
Jun 29, 2022 6.039 6.075 5.842 5.869 497,882 -0.14(-2.38%)
Jun 28, 2022 6.209 6.280 6.003 6.012 417,687 -0.14(-2.32%)
Jun 27, 2022 6.119 6.218 6.084 6.155 595,927 +0.11(+1.77%)
Jun 24, 2022 6.012 6.177 5.994 6.048 959,349 +0.07(+1.20%)
Jun 23, 2022 5.985 6.066 5.932 5.976 476,582 -0.04(-0.74%)
Jun 22, 2022 5.976 6.137 5.968 6.021 1,041,118 +0.01(+0.15%)
Jun 21, 2022 5.932 6.075 5.892 6.012 880,462 +0.14(+2.44%)
Jun 17, 2022 5.798 5.896 5.726 5.869 1,016,301 +0.11(+1.86%)
Jun 16, 2022 5.941 5.976 5.726 5.762 1,040,307 -0.28(-4.59%)
Jun 15, 2022 6.003 6.137 5.992 6.039 719,397 +0.08(+1.35%)
Jun 14, 2022 5.959 6.066 5.896 5.959 697,976 -0.01(-0.15%)
Jun 13, 2022 6.244 6.244 5.945 5.968 900,274 -0.33(-5.25%)
Jun 10, 2022 6.387 6.450 6.280 6.298 693,577 -0.18(-2.76%)
Jun 09, 2022 6.495 6.544 6.445 6.477 483,272 -0.04(-0.68%)
Jun 08, 2022 6.611 6.611 6.512 6.521 622,893 -0.11(-1.62%)
Jun 07, 2022 6.495 6.660 6.490 6.629 665,284 +0.07(+1.09%)
Jun 06, 2022 6.566 6.624 6.486 6.557 584,591 +0.09(+1.38%)
Jun 03, 2022 6.459 6.539 6.432 6.468 561,060 +0.01(+0.14%)
Jun 02, 2022 6.423 6.495 6.396 6.459 731,030 +0.08(+1.26%)
Jun 01, 2022 6.673 6.691 6.361 6.378 1,169,839 -0.36(-5.31%)
May 31, 2022 6.646 6.754 6.495 6.736 1,759,087 +0.08(+1.21%)
May 27, 2022 6.584 6.709 6.584 6.655 386,406 +0.11(+1.64%)
May 26, 2022 6.459 6.588 6.405 6.548 492,295 +0.14(+2.16%)
May 25, 2022 6.339 6.454 6.312 6.410 628,056 +0.06(+0.97%)
May 24, 2022 6.268 6.357 6.198 6.348 654,697 +0.04(+0.70%)
May 23, 2022 6.339 6.410 6.268 6.304 469,675 +0.04(+0.56%)
May 20, 2022 6.454 6.463 6.206 6.268 604,683 -0.13(-2.07%)
May 19, 2022 6.392 6.480 6.352 6.401 552,198 -0.04(-0.69%)
May 18, 2022 6.657 6.710 6.410 6.445 582,041 -0.27(-4.08%)
May 17, 2022 6.604 6.728 6.604 6.719 632,406 +0.20(+3.12%)
May 16, 2022 6.454 6.559 6.419 6.516 655,778 +0.02(+0.27%)
May 13, 2022 6.383 6.569 6.361 6.498 673,956 +0.11(+1.80%)
May 12, 2022 6.277 6.410 6.202 6.383 1,072,293 +0.11(+1.69%)
May 11, 2022 6.339 6.432 6.259 6.277 762,024 +0.00(+0.00%)
May 10, 2022 6.374 6.445 6.162 6.277 964,449 -0.06(-0.98%)
May 09, 2022 6.233 6.410 6.228 6.339 1,393,593 +0.04(+0.70%)
May 06, 2022 6.410 6.463 6.242 6.295 971,291 -0.11(-1.66%)
May 05, 2022 6.366 6.450 6.264 6.401 1,234,795 -0.05(-0.82%)
May 04, 2022 6.295 6.507 6.295 6.454 938,972 +0.13(+2.10%)
May 03, 2022 6.348 6.419 6.304 6.321 736,882 +0.00(+0.00%)
May 02, 2022 6.498 6.551 6.237 6.321 976,233 -0.16(-2.46%)
Apr 29, 2022 6.666 6.701 6.445 6.480 984,878 -0.27(-3.93%)
Apr 28, 2022 6.666 6.821 6.534 6.746 817,607 +0.19(+2.83%)
Apr 27, 2022 6.701 6.763 6.401 6.560 887,352 -0.18(-2.62%)
Apr 26, 2022 6.825 6.892 6.719 6.737 615,371 -0.19(-2.68%)
Apr 25, 2022 6.878 6.945 6.728 6.923 818,184 +0.04(+0.51%)
Apr 22, 2022 6.949 6.964 6.865 6.887 358,055 -0.06(-0.89%)
Apr 21, 2022 6.958 7.077 6.923 6.949 642,288 +0.05(+0.77%)
Apr 20, 2022 6.940 7.011 6.861 6.896 336,004 +0.03(+0.39%)
Apr 19, 2022 6.746 6.931 6.746 6.869 384,144 +0.19(+2.78%)
Apr 18, 2022 6.790 6.847 6.640 6.684 665,756 -0.11(-1.56%)
Apr 14, 2022 6.843 6.951 6.781 6.790 671,536 -0.02(-0.26%)
Apr 13, 2022 6.825 6.878 6.781 6.808 660,511 +0.00(+0.00%)
Apr 12, 2022 6.843 6.958 6.799 6.808 681,338 -0.01(-0.13%)
Apr 11, 2022 6.887 7.029 6.790 6.816 426,736 -0.04(-0.52%)
Apr 08, 2022 6.781 6.905 6.737 6.852 491,364 +0.07(+1.04%)
Apr 07, 2022 6.984 6.984 6.772 6.781 526,766 -0.20(-2.91%)
Apr 06, 2022 6.958 7.015 6.808 6.984 748,853 +0.03(+0.38%)
Apr 05, 2022 7.108 7.210 6.949 6.958 539,302 -0.16(-2.24%)
Apr 04, 2022 7.117 7.126 6.940 7.117 518,926 +0.01(+0.12%)
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.