Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 5.055 5.100 5.028 5.046 426,537 -0.07(-1.41%)
Dec 29, 2022 5.046 5.164 4.992 5.118 502,194 +0.11(+2.16%)
Dec 28, 2022 5.118 5.128 4.992 5.010 567,389 -0.06(-1.25%)
Dec 27, 2022 5.064 5.128 5.010 5.073 442,340 +0.04(+0.72%)
Dec 23, 2022 4.992 5.064 4.956 5.037 488,502 +0.03(+0.54%)
Dec 22, 2022 4.956 5.010 4.884 5.010 458,478 +0.01(+0.18%)
Dec 21, 2022 5.010 5.087 4.997 5.001 527,067 +0.05(+1.09%)
Dec 20, 2022 4.893 5.010 4.848 4.947 412,643 +0.06(+1.29%)
Dec 19, 2022 4.956 5.028 4.821 4.884 702,842 -0.05(-0.92%)
Dec 16, 2022 4.839 4.947 4.839 4.929 1,096,482 +0.00(+0.00%)
Dec 15, 2022 4.983 4.992 4.902 4.929 685,218 -0.14(-2.67%)
Dec 14, 2022 5.046 5.108 5.010 5.064 557,786 +0.00(+0.00%)
Dec 13, 2022 5.191 5.281 5.037 5.064 1,219,584 -0.02(-0.36%)
Dec 12, 2022 5.100 5.100 5.028 5.082 774,578 -0.02(-0.35%)
Dec 09, 2022 5.182 5.285 5.091 5.100 891,686 -0.11(-2.08%)
Dec 08, 2022 5.272 5.272 5.069 5.209 906,384 -0.04(-0.69%)
Dec 07, 2022 5.218 5.290 5.173 5.245 1,148,937 -0.01(-0.17%)
Dec 06, 2022 5.055 5.254 5.037 5.254 1,264,988 +0.23(+4.49%)
Dec 05, 2022 5.037 5.091 4.997 5.028 502,887 -0.03(-0.54%)
Dec 02, 2022 5.037 5.109 4.938 5.055 558,008 +0.00(+0.00%)
Dec 01, 2022 5.100 5.137 5.005 5.055 813,078 +0.03(+0.54%)
Nov 30, 2022 5.055 5.055 4.839 5.028 1,045,124 -0.03(-0.54%)
Nov 29, 2022 4.956 5.082 4.929 5.055 688,599 +0.14(+2.75%)
Nov 28, 2022 4.911 4.965 4.857 4.920 661,662 -0.05(-0.91%)
Nov 25, 2022 4.974 5.010 4.920 4.965 278,307 +0.02(+0.36%)
Nov 23, 2022 4.821 4.947 4.812 4.947 516,591 +0.10(+2.14%)
Nov 22, 2022 4.834 4.888 4.767 4.843 692,965 +0.06(+1.30%)
Nov 21, 2022 4.727 4.781 4.665 4.781 566,993 +0.05(+1.13%)
Nov 18, 2022 4.808 4.816 4.710 4.727 660,679 -0.01(-0.19%)
Nov 17, 2022 4.585 4.736 4.585 4.736 446,850 +0.04(+0.95%)
Nov 16, 2022 4.852 4.865 4.656 4.692 653,695 -0.19(-3.83%)
Nov 15, 2022 4.781 4.965 4.732 4.879 999,345 +0.21(+4.58%)
Nov 14, 2022 4.986 4.986 4.647 4.665 925,615 -0.32(-6.43%)
Nov 11, 2022 4.986 5.088 4.914 4.986 920,205 -0.02(-0.36%)
Nov 10, 2022 4.825 5.106 4.816 5.003 961,521 +0.37(+7.87%)
Nov 09, 2022 4.781 4.781 4.532 4.638 1,238,423 -0.18(-3.70%)
Nov 08, 2022 4.451 4.932 4.416 4.816 1,609,397 +0.53(+12.47%)
Nov 07, 2022 4.184 4.309 4.184 4.282 919,851 +0.12(+2.78%)
Nov 04, 2022 4.131 4.229 4.104 4.167 909,534 +0.12(+2.86%)
Nov 03, 2022 4.033 4.069 3.966 4.051 778,359 -0.01(-0.22%)
Nov 02, 2022 4.149 4.051 4.060 991,514 -0.12(-2.77%)
Nov 01, 2022 4.167 4.211 4.131 4.175 942,678 +0.08(+1.96%)
Oct 31, 2022 4.167 4.175 4.095 4.095 1,048,898 -0.09(-2.13%)
Oct 28, 2022 4.086 4.202 4.077 4.184 877,678 +0.12(+2.84%)
Oct 27, 2022 4.104 4.264 4.024 4.069 1,645,541 -0.01(-0.22%)
Oct 26, 2022 4.051 4.167 3.988 4.077 984,325 +0.09(+2.23%)
Oct 25, 2022 3.846 4.006 3.828 3.988 1,142,216 +0.15(+3.94%)
Oct 24, 2022 3.855 3.882 3.802 3.837 943,413 +0.00(+0.00%)
Oct 21, 2022 3.864 3.895 3.828 3.837 752,349 -0.02(-0.46%)
Oct 20, 2022 3.926 3.940 3.819 3.855 723,748 -0.04(-1.14%)
Oct 19, 2022 4.069 4.077 3.810 3.899 947,234 -0.17(-4.16%)
Oct 18, 2022 4.140 4.220 4.060 4.069 795,247 +0.00(+0.00%)
Oct 17, 2022 4.167 4.202 4.042 4.069 771,764 -0.02(-0.44%)
Oct 14, 2022 4.193 4.237 4.042 4.086 953,896 -0.04(-1.08%)
Oct 13, 2022 3.899 4.193 3.899 4.131 1,582,702 -0.34(-7.57%)
Oct 12, 2022 4.523 4.532 4.407 4.469 805,399 -0.04(-0.99%)
Oct 11, 2022 4.496 4.583 4.443 4.514 652,729 +0.04(+0.80%)
Oct 10, 2022 4.451 4.532 4.407 4.478 603,925 +0.05(+1.21%)
Oct 07, 2022 4.585 4.594 4.416 4.425 968,192 -0.21(-4.61%)
Oct 06, 2022 4.665 4.683 4.576 4.638 415,773 -0.06(-1.33%)
Oct 05, 2022 4.674 4.710 4.576 4.701 712,914 -0.06(-1.31%)
Oct 04, 2022 4.594 4.763 4.594 4.763 885,352 +0.27(+5.94%)
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.