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 (%)
Jun 30, 2023 4.820 4.867 4.779 4.839 685,085 +0.04(+0.77%)
Jun 29, 2023 4.811 4.885 4.792 4.802 504,678 +0.00(+0.00%)
Jun 28, 2023 4.820 4.820 4.718 4.802 311,817 -0.01(-0.19%)
Jun 27, 2023 4.755 4.820 4.662 4.811 356,493 +0.08(+1.77%)
Jun 26, 2023 4.635 4.765 4.635 4.727 414,060 +0.10(+2.21%)
Jun 23, 2023 4.690 4.774 4.528 4.625 1,302,382 -0.15(-3.11%)
Jun 22, 2023 4.755 4.792 4.690 4.774 603,155 +0.01(+0.19%)
Jun 21, 2023 4.774 4.839 4.755 4.765 416,907 -0.02(-0.39%)
Jun 20, 2023 4.895 4.913 4.774 4.783 533,685 -0.09(-1.90%)
Jun 16, 2023 4.913 4.955 4.811 4.876 1,520,841 +0.14(+2.94%)
Jun 15, 2023 4.625 4.746 4.597 4.737 778,778 -0.01(-0.29%)
May 08, 2023 4.705 4.842 4.632 4.751 732,654 +0.07(+1.57%)
May 05, 2023 4.458 4.705 4.412 4.677 1,062,491 +0.63(+15.61%)
May 04, 2023 4.009 4.046 3.931 4.046 602,542 +0.00(+0.00%)
May 03, 2023 4.064 4.169 4.041 4.046 514,163 +0.01(+0.23%)
May 02, 2023 4.165 4.165 3.986 4.037 941,594 -0.11(-2.65%)
May 01, 2023 4.201 4.233 4.119 4.147 460,218 -0.05(-1.09%)
Apr 28, 2023 4.064 4.238 4.064 4.192 731,544 +0.11(+2.69%)
Apr 27, 2023 4.046 4.101 3.991 4.082 853,553 +0.06(+1.59%)
Apr 26, 2023 4.101 4.156 3.954 4.018 944,007 -0.13(-3.09%)
Apr 25, 2023 4.311 4.311 4.128 4.147 532,432 -0.21(-4.83%)
Apr 24, 2023 4.439 4.449 4.339 4.357 580,091 -0.07(-1.65%)
Apr 21, 2023 4.494 4.513 4.385 4.430 460,220 -0.06(-1.43%)
Apr 20, 2023 4.549 4.572 4.449 4.494 489,685 -0.09(-2.00%)
Apr 19, 2023 4.595 4.627 4.563 4.586 378,591 -0.04(-0.79%)
Apr 18, 2023 4.668 4.696 4.613 4.623 414,104 -0.04(-0.79%)
Apr 17, 2023 4.668 4.714 4.613 4.659 580,091 +0.00(+0.00%)
Apr 14, 2023 4.751 4.815 4.613 4.659 591,191 -0.11(-2.30%)
Apr 13, 2023 4.732 4.815 4.687 4.769 430,420 +0.05(+1.17%)
Apr 12, 2023 4.824 4.824 4.687 4.714 471,372 -0.05(-1.15%)
Apr 11, 2023 4.696 4.861 4.687 4.769 689,095 +0.11(+2.36%)
Apr 10, 2023 4.595 4.737 4.577 4.659 584,409 +0.06(+1.39%)
Apr 06, 2023 4.595 4.609 4.536 4.595 588,805 +0.04(+0.80%)
Apr 05, 2023 4.613 4.705 4.558 4.558 555,615 -0.11(-2.35%)
Apr 04, 2023 4.934 4.934 4.659 4.668 833,058 -0.27(-5.38%)
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.