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 (%)
Nov 30, 2022 5.132 5.132 4.912 5.104 1,029,510 -0.03(-0.54%)
Nov 29, 2022 5.031 5.159 5.004 5.132 678,311 +0.14(+2.75%)
Nov 28, 2022 4.985 5.040 4.930 4.994 651,776 -0.05(-0.91%)
Nov 25, 2022 5.049 5.086 4.994 5.040 274,149 +0.02(+0.36%)
Nov 23, 2022 4.894 5.022 4.885 5.022 508,873 +0.11(+2.14%)
Nov 22, 2022 4.908 4.962 4.840 4.917 682,612 +0.06(+1.30%)
Nov 21, 2022 4.799 4.853 4.736 4.853 558,522 +0.05(+1.13%)
Nov 18, 2022 4.880 4.889 4.781 4.799 650,808 -0.01(-0.19%)
Nov 17, 2022 4.654 4.808 4.654 4.808 440,174 +0.05(+0.95%)
Nov 16, 2022 4.926 4.939 4.727 4.763 643,928 -0.19(-3.83%)
Nov 15, 2022 4.853 5.041 4.804 4.953 984,415 +0.22(+4.58%)
Nov 14, 2022 5.061 5.061 4.718 4.736 911,786 -0.33(-6.43%)
Nov 11, 2022 5.061 5.165 4.989 5.061 906,457 -0.02(-0.36%)
Nov 10, 2022 4.899 5.183 4.889 5.079 947,156 +0.37(+7.87%)
Nov 09, 2022 4.853 4.853 4.600 4.709 1,219,921 -0.18(-3.70%)
Nov 08, 2022 4.519 5.007 4.483 4.889 1,585,352 +0.54(+12.47%)
Nov 07, 2022 4.248 4.374 4.248 4.347 906,109 +0.12(+2.78%)
Nov 04, 2022 4.194 4.293 4.166 4.230 895,946 +0.12(+2.86%)
Nov 03, 2022 4.094 4.130 4.026 4.112 766,730 -0.01(-0.22%)
Nov 02, 2022 4.212 4.112 4.121 976,700 -0.12(-2.77%)
Nov 01, 2022 4.230 4.275 4.194 4.239 928,594 +0.08(+1.96%)
Oct 31, 2022 4.230 4.239 4.157 4.157 1,033,227 -0.09(-2.13%)
Oct 28, 2022 4.148 4.266 4.139 4.248 864,566 +0.12(+2.84%)
Oct 27, 2022 4.166 4.329 4.085 4.130 1,620,957 -0.01(-0.22%)
Oct 26, 2022 4.112 4.230 4.049 4.139 969,619 +0.09(+2.23%)
Oct 25, 2022 3.904 4.067 3.886 4.049 1,125,151 +0.15(+3.94%)
Oct 24, 2022 3.913 3.941 3.859 3.895 929,319 +0.00(+0.00%)
Oct 21, 2022 3.922 3.954 3.886 3.895 741,108 -0.02(-0.46%)
Oct 20, 2022 3.986 3.999 3.877 3.913 712,935 -0.05(-1.14%)
Oct 19, 2022 4.130 4.139 3.868 3.959 933,082 -0.17(-4.16%)
Oct 18, 2022 4.203 4.284 4.121 4.130 783,366 +0.00(+0.00%)
Oct 17, 2022 4.230 4.266 4.103 4.130 760,233 -0.02(-0.44%)
Oct 14, 2022 4.257 4.301 4.103 4.148 939,644 -0.05(-1.08%)
Oct 13, 2022 3.959 4.257 3.959 4.194 1,559,056 -0.34(-7.57%)
Oct 12, 2022 4.591 4.600 4.474 4.537 793,366 -0.05(-0.99%)
Oct 11, 2022 4.564 4.652 4.510 4.582 642,977 +0.04(+0.80%)
Oct 10, 2022 4.519 4.600 4.474 4.546 594,902 +0.05(+1.21%)
Oct 07, 2022 4.654 4.664 4.483 4.492 953,727 -0.22(-4.61%)
Oct 06, 2022 4.736 4.754 4.645 4.709 409,561 -0.06(-1.33%)
Oct 05, 2022 4.745 4.781 4.645 4.772 702,263 -0.06(-1.31%)
Oct 04, 2022 4.664 4.835 4.664 4.835 872,125 +0.27(+5.94%)
Oct 03, 2022 4.528 4.654 4.415 4.564 1,039,298 +0.14(+3.06%)
Sep 30, 2022 4.528 4.564 4.429 4.429 608,869 -0.08(-1.80%)
Sep 29, 2022 4.591 4.600 4.469 4.510 639,603 -0.13(-2.73%)
Sep 28, 2022 4.573 4.691 4.519 4.636 581,276 +0.10(+2.19%)
Sep 27, 2022 4.609 4.682 4.510 4.537 661,768 -0.03(-0.59%)
Sep 26, 2022 4.618 4.691 4.546 4.564 808,088 -0.08(-1.75%)
Sep 23, 2022 4.736 4.754 4.555 4.645 1,066,184 -0.14(-3.02%)
Sep 22, 2022 4.862 4.908 4.790 4.790 525,347 -0.08(-1.67%)
Sep 21, 2022 4.980 5.007 4.871 4.871 550,985 -0.04(-0.74%)
Sep 20, 2022 4.989 4.989 4.871 4.908 708,613 -0.13(-2.51%)
Sep 19, 2022 4.871 5.034 4.862 5.034 1,120,902 +0.12(+2.39%)
Sep 16, 2022 4.799 4.917 4.727 4.917 1,994,823 +0.05(+0.93%)
Sep 15, 2022 4.844 4.935 4.831 4.871 918,557 +0.02(+0.37%)
Sep 14, 2022 4.998 4.998 4.808 4.853 906,396 -0.13(-2.54%)
Sep 13, 2022 5.179 5.197 4.944 4.980 693,698 -0.28(-5.33%)
Sep 12, 2022 5.323 5.328 5.215 5.260 587,462 +0.02(+0.34%)
Sep 09, 2022 5.088 5.242 5.088 5.242 968,368 +0.18(+3.57%)
Sep 08, 2022 5.070 5.079 4.984 5.061 538,567 -0.06(-1.23%)
Sep 07, 2022 5.061 5.161 5.016 5.124 680,816 +0.06(+1.25%)
Sep 06, 2022 5.197 5.278 4.993 5.061 755,429 -0.11(-2.10%)
Sep 02, 2022 5.359 5.372 5.161 5.170 887,957 -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.