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 +0.105 (+2.07%)
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 (%)
Nov 30, 2022 5.133 5.133 4.913 5.106 1,029,253 -0.03(-0.54%)
Nov 29, 2022 5.032 5.161 5.005 5.133 678,142 +0.14(+2.75%)
Nov 28, 2022 4.987 5.042 4.932 4.996 651,614 -0.05(-0.91%)
Nov 25, 2022 5.051 5.087 4.996 5.042 274,080 +0.02(+0.36%)
Nov 23, 2022 4.895 5.023 4.886 5.023 508,746 +0.11(+2.14%)
Nov 22, 2022 4.909 4.963 4.841 4.918 682,442 +0.06(+1.30%)
Nov 21, 2022 4.800 4.855 4.737 4.855 558,382 +0.05(+1.13%)
Nov 18, 2022 4.882 4.891 4.782 4.800 650,646 -0.01(-0.19%)
Nov 17, 2022 4.656 4.809 4.656 4.809 440,064 +0.05(+0.95%)
Nov 16, 2022 4.927 4.940 4.728 4.764 643,767 -0.19(-3.83%)
Nov 15, 2022 4.855 5.042 4.805 4.954 984,169 +0.22(+4.58%)
Nov 14, 2022 5.062 5.062 4.719 4.737 911,558 -0.33(-6.43%)
Nov 11, 2022 5.062 5.166 4.990 5.062 906,231 -0.02(-0.36%)
Nov 10, 2022 4.900 5.185 4.891 5.081 946,919 +0.37(+7.87%)
Nov 09, 2022 4.855 4.855 4.601 4.710 1,219,616 -0.18(-3.70%)
Nov 08, 2022 4.520 5.008 4.484 4.891 1,584,956 +0.54(+12.47%)
Nov 07, 2022 4.249 4.375 4.249 4.348 905,882 +0.12(+2.78%)
Nov 04, 2022 4.195 4.294 4.168 4.231 895,722 +0.12(+2.86%)
Nov 03, 2022 4.095 4.131 4.027 4.113 766,539 -0.01(-0.22%)
Nov 02, 2022 4.213 4.113 4.122 976,456 -0.12(-2.77%)
Nov 01, 2022 4.231 4.276 4.195 4.240 928,362 +0.08(+1.96%)
Oct 31, 2022 4.231 4.240 4.158 4.158 1,032,969 -0.09(-2.13%)
Oct 28, 2022 4.149 4.267 4.140 4.249 864,350 +0.12(+2.84%)
Oct 27, 2022 4.168 4.330 4.086 4.131 1,620,552 -0.01(-0.22%)
Oct 26, 2022 4.113 4.231 4.050 4.140 969,377 +0.09(+2.23%)
Oct 25, 2022 3.905 4.068 3.887 4.050 1,124,870 +0.15(+3.94%)
Oct 24, 2022 3.914 3.941 3.860 3.896 929,086 +0.00(+0.00%)
Oct 21, 2022 3.923 3.955 3.887 3.896 740,923 -0.02(-0.46%)
Oct 20, 2022 3.987 4.000 3.878 3.914 712,756 -0.05(-1.14%)
Oct 19, 2022 4.131 4.140 3.869 3.960 932,849 -0.17(-4.16%)
Oct 18, 2022 4.204 4.285 4.122 4.131 783,170 +0.00(+0.00%)
Oct 17, 2022 4.231 4.267 4.104 4.131 760,043 -0.02(-0.44%)
Oct 14, 2022 4.258 4.302 4.104 4.149 939,409 -0.05(-1.08%)
Oct 13, 2022 3.960 4.258 3.960 4.195 1,558,666 -0.34(-7.57%)
Oct 12, 2022 4.592 4.601 4.475 4.538 793,168 -0.05(-0.99%)
Oct 11, 2022 4.565 4.653 4.511 4.583 642,816 +0.04(+0.80%)
Oct 10, 2022 4.520 4.601 4.475 4.547 594,754 +0.05(+1.21%)
Oct 07, 2022 4.656 4.665 4.484 4.493 953,489 -0.22(-4.61%)
Oct 06, 2022 4.737 4.755 4.647 4.710 409,459 -0.06(-1.33%)
Oct 05, 2022 4.746 4.782 4.647 4.773 702,087 -0.06(-1.31%)
Oct 04, 2022 4.665 4.836 4.665 4.836 871,907 +0.27(+5.94%)
Oct 03, 2022 4.529 4.656 4.416 4.565 1,039,039 +0.14(+3.06%)
Sep 30, 2022 4.529 4.565 4.430 4.430 608,717 -0.08(-1.80%)
Sep 29, 2022 4.592 4.601 4.470 4.511 639,443 -0.13(-2.73%)
Sep 28, 2022 4.574 4.692 4.520 4.638 581,131 +0.10(+2.19%)
Sep 27, 2022 4.610 4.683 4.511 4.538 661,602 -0.03(-0.59%)
Sep 26, 2022 4.620 4.692 4.547 4.565 807,886 -0.08(-1.75%)
Sep 23, 2022 4.737 4.755 4.556 4.647 1,065,918 -0.14(-3.02%)
Sep 22, 2022 4.864 4.909 4.791 4.791 525,216 -0.08(-1.67%)
Sep 21, 2022 4.981 5.008 4.873 4.873 550,847 -0.04(-0.74%)
Sep 20, 2022 4.990 4.990 4.873 4.909 708,436 -0.13(-2.51%)
Sep 19, 2022 4.873 5.035 4.864 5.035 1,120,622 +0.12(+2.39%)
Sep 16, 2022 4.800 4.918 4.728 4.918 1,994,324 +0.05(+0.93%)
Sep 15, 2022 4.846 4.936 4.832 4.873 918,328 +0.02(+0.37%)
Sep 14, 2022 4.999 4.999 4.809 4.855 906,170 -0.13(-2.54%)
Sep 13, 2022 5.180 5.198 4.945 4.981 693,524 -0.28(-5.33%)
Sep 12, 2022 5.325 5.329 5.216 5.261 587,316 +0.02(+0.34%)
Sep 09, 2022 5.090 5.243 5.090 5.243 968,126 +0.18(+3.57%)
Sep 08, 2022 5.072 5.081 4.986 5.062 538,432 -0.06(-1.23%)
Sep 07, 2022 5.062 5.162 5.017 5.126 680,646 +0.06(+1.25%)
Sep 06, 2022 5.198 5.279 4.995 5.062 755,240 -0.11(-2.10%)
Sep 02, 2022 5.361 5.373 5.162 5.171 887,735 -0.12(-2.22%)
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.