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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Jan 31, 2023 5.628 5.839 5.619 5.821 592,151 +0.19(+3.42%)
Jan 30, 2023 5.637 5.720 5.610 5.628 315,206 -0.05(-0.81%)
Jan 27, 2023 5.592 5.692 5.555 5.674 797,058 +0.08(+1.48%)
Jan 26, 2023 5.592 5.633 5.541 5.592 239,191 +0.03(+0.49%)
Jan 25, 2023 5.509 5.592 5.463 5.564 250,404 +0.02(+0.33%)
Jan 24, 2023 5.573 5.592 5.541 5.546 219,670 -0.06(-1.14%)
Jan 23, 2023 5.582 5.656 5.546 5.610 389,893 +0.02(+0.33%)
Jan 20, 2023 5.509 5.596 5.417 5.592 350,590 +0.10(+1.84%)
Jan 19, 2023 5.427 5.509 5.376 5.491 421,072 +0.00(+0.00%)
Jan 18, 2023 5.637 5.646 5.477 5.491 455,415 -0.12(-2.12%)
Jan 17, 2023 5.702 5.715 5.592 5.610 372,102 -0.06(-1.13%)
Jan 13, 2023 5.628 5.683 5.564 5.674 312,098 +0.03(+0.49%)
Jan 12, 2023 5.619 5.647 5.582 5.647 431,851 +0.08(+1.48%)
Jan 11, 2023 5.500 5.610 5.500 5.564 590,271 +0.10(+1.85%)
Jan 10, 2023 5.381 5.482 5.344 5.463 550,672 +0.08(+1.53%)
Jan 09, 2023 5.463 5.500 5.362 5.381 613,236 -0.06(-1.01%)
Jan 06, 2023 5.372 5.472 5.317 5.436 390,428 +0.07(+1.37%)
Jan 05, 2023 5.390 5.390 5.284 5.362 341,790 -0.06(-1.18%)
Jan 04, 2023 5.344 5.445 5.335 5.427 405,829 +0.11(+2.07%)
Jan 03, 2023 5.179 5.317 5.152 5.317 644,735 +0.19(+3.76%)
Dec 30, 2022 5.133 5.179 5.106 5.124 420,060 -0.07(-1.41%)
Dec 29, 2022 5.124 5.243 5.069 5.197 494,568 +0.11(+2.16%)
Dec 28, 2022 5.197 5.207 5.069 5.087 558,772 -0.06(-1.25%)
Dec 27, 2022 5.142 5.207 5.087 5.152 435,623 +0.04(+0.72%)
Dec 23, 2022 5.069 5.142 5.032 5.115 481,084 +0.03(+0.54%)
Dec 22, 2022 5.032 5.087 4.959 5.087 451,515 +0.01(+0.18%)
Dec 21, 2022 5.087 5.165 5.074 5.078 519,062 +0.05(+1.09%)
Dec 20, 2022 4.968 5.087 4.922 5.023 406,376 +0.06(+1.29%)
Dec 19, 2022 5.032 5.106 4.895 4.959 692,169 -0.05(-0.92%)
Dec 16, 2022 4.913 5.023 4.913 5.005 1,079,831 +0.00(+0.00%)
Dec 15, 2022 5.060 5.069 4.977 5.005 674,812 -0.14(-2.67%)
Dec 14, 2022 5.124 5.186 5.087 5.142 549,315 +0.00(+0.00%)
Dec 13, 2022 5.271 5.362 5.115 5.142 1,201,063 -0.02(-0.36%)
Dec 12, 2022 5.179 5.179 5.106 5.161 762,815 -0.02(-0.35%)
Dec 09, 2022 5.262 5.367 5.170 5.179 878,145 -0.11(-2.08%)
Dec 08, 2022 5.353 5.353 5.147 5.289 892,619 -0.04(-0.69%)
Dec 07, 2022 5.298 5.372 5.252 5.326 1,131,489 -0.01(-0.17%)
Dec 06, 2022 5.133 5.335 5.115 5.335 1,245,777 +0.23(+4.49%)
Dec 05, 2022 5.115 5.170 5.074 5.106 495,250 -0.03(-0.54%)
Dec 02, 2022 5.115 5.188 5.014 5.133 549,534 +0.00(+0.00%)
Dec 01, 2022 5.179 5.216 5.083 5.133 800,731 +0.03(+0.54%)
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%)
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.