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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 4.612 4.650 4.559 4.631 796,855 +0.01(+0.21%)
May 30, 2023 4.803 4.803 4.602 4.621 541,198 -0.17(-3.59%)
May 26, 2023 4.736 4.828 4.736 4.794 404,305 +0.06(+1.21%)
May 25, 2023 4.870 4.928 4.736 4.736 384,335 -0.17(-3.51%)
May 24, 2023 5.004 5.004 4.875 4.908 455,254 -0.11(-2.10%)
May 23, 2023 4.985 5.133 4.952 5.014 457,221 +0.03(+0.58%)
May 22, 2023 4.918 5.066 4.918 4.985 401,414 +0.07(+1.36%)
May 19, 2023 5.042 5.095 4.908 4.918 409,422 -0.07(-1.34%)
May 18, 2023 4.937 5.028 4.899 4.985 377,180 +0.00(+0.10%)
May 17, 2023 4.933 5.009 4.886 4.980 403,970 +0.08(+1.73%)
May 16, 2023 4.961 5.006 4.867 4.895 520,299 -0.15(-2.99%)
May 15, 2023 4.943 5.065 4.891 5.046 674,335 +0.13(+2.69%)
May 12, 2023 4.980 5.037 4.895 4.914 336,237 -0.04(-0.76%)
May 11, 2023 4.801 4.961 4.773 4.952 519,450 +0.11(+2.34%)
May 10, 2023 4.924 4.933 4.810 4.839 469,720 -0.01(-0.19%)
May 09, 2023 4.858 4.957 4.777 4.848 521,983 -0.05(-0.96%)
May 08, 2023 4.848 4.990 4.773 4.895 711,000 +0.08(+1.57%)
May 05, 2023 4.594 4.848 4.546 4.820 1,031,088 +0.65(+15.61%)
May 04, 2023 4.131 4.169 4.051 4.169 584,733 +0.00(+0.00%)
May 03, 2023 4.188 4.296 4.164 4.169 498,966 +0.01(+0.23%)
May 02, 2023 4.292 4.292 4.108 4.160 913,764 -0.11(-2.65%)
May 01, 2023 4.329 4.362 4.245 4.273 446,616 -0.05(-1.09%)
Apr 28, 2023 4.188 4.367 4.188 4.320 709,923 +0.11(+2.69%)
Apr 27, 2023 4.169 4.226 4.112 4.207 828,325 +0.07(+1.59%)
Apr 26, 2023 4.226 4.282 4.075 4.141 916,105 -0.13(-3.09%)
Apr 25, 2023 4.443 4.443 4.254 4.273 516,696 -0.22(-4.83%)
Apr 24, 2023 4.575 4.584 4.471 4.490 562,945 -0.08(-1.65%)
Apr 21, 2023 4.631 4.650 4.518 4.565 446,617 -0.07(-1.43%)
Apr 20, 2023 4.688 4.711 4.584 4.631 475,212 -0.09(-2.00%)
Apr 19, 2023 4.735 4.768 4.702 4.726 367,401 -0.04(-0.79%)
Apr 18, 2023 4.810 4.839 4.754 4.763 401,864 -0.04(-0.79%)
Apr 17, 2023 4.810 4.858 4.754 4.801 562,945 +0.00(+0.00%)
Apr 14, 2023 4.895 4.961 4.754 4.801 573,718 -0.11(-2.30%)
Apr 13, 2023 4.876 4.961 4.829 4.914 417,698 +0.06(+1.16%)
Apr 12, 2023 4.971 4.971 4.829 4.858 457,440 -0.06(-1.15%)
Apr 11, 2023 4.839 5.009 4.829 4.914 668,728 +0.11(+2.36%)
Apr 10, 2023 4.735 4.881 4.716 4.801 567,136 +0.07(+1.39%)
Apr 06, 2023 4.735 4.749 4.674 4.735 571,403 +0.04(+0.80%)
Apr 05, 2023 4.754 4.848 4.697 4.697 539,193 -0.11(-2.35%)
Apr 04, 2023 5.084 5.084 4.801 4.810 808,436 -0.27(-5.38%)
Apr 03, 2023 5.037 5.103 4.980 5.084 1,004,960 +0.07(+1.32%)
Mar 31, 2023 4.943 5.018 4.943 5.018 770,483 +0.08(+1.72%)
Mar 30, 2023 4.961 4.980 4.907 4.933 372,428 +0.00(+0.00%)
Mar 29, 2023 4.914 4.976 4.905 4.933 570,868 +0.04(+0.77%)
Mar 28, 2023 4.848 4.914 4.810 4.895 914,074 +0.04(+0.78%)
Mar 27, 2023 4.744 4.900 4.744 4.858 956,003 +0.19(+4.04%)
Mar 24, 2023 4.669 4.716 4.612 4.669 584,040 -0.04(-0.80%)
Mar 23, 2023 4.763 4.862 4.645 4.707 825,707 -0.06(-1.19%)
Mar 22, 2023 4.688 4.886 4.594 4.763 1,092,132 +0.18(+3.91%)
Mar 21, 2023 4.575 4.735 4.575 4.584 697,527 +0.08(+1.89%)
Mar 20, 2023 4.622 4.707 4.490 4.499 910,689 -0.10(-2.25%)
Mar 17, 2023 4.773 4.773 4.527 4.603 1,862,024 -0.20(-4.13%)
Mar 16, 2023 4.735 4.886 4.674 4.801 682,383 +0.00(+0.00%)
Mar 15, 2023 4.716 4.829 4.684 4.801 646,159 -0.05(-0.97%)
Mar 14, 2023 4.895 5.009 4.820 4.848 739,940 +0.08(+1.58%)
Mar 13, 2023 4.867 4.924 4.754 4.773 748,643 -0.24(-4.71%)
Mar 10, 2023 5.027 5.150 4.966 5.009 611,183 +0.01(+0.19%)
Mar 09, 2023 5.084 5.112 4.999 4.999 434,298 -0.06(-1.21%)
Mar 08, 2023 5.005 5.084 4.958 5.060 515,329 +0.06(+1.12%)
Mar 07, 2023 5.023 5.098 4.935 5.005 634,142 -0.01(-0.19%)
Mar 06, 2023 5.302 5.312 4.967 5.014 1,032,763 -0.30(-5.60%)
Mar 03, 2023 5.228 5.330 5.219 5.312 397,192 +0.09(+1.78%)
Mar 02, 2023 5.144 5.242 5.126 5.219 509,088 +0.06(+1.08%)
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.