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

Acco Brands Corp (NY: ACCO )

5.175 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:43 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 (%)
Jun 30, 2022 5.808 5.862 5.737 5.835 442,798 -0.04(-0.61%)
Jun 29, 2022 6.040 6.076 5.844 5.871 497,757 -0.14(-2.38%)
Jun 28, 2022 6.210 6.282 6.005 6.014 417,583 -0.14(-2.32%)
Jun 27, 2022 6.121 6.219 6.085 6.157 595,778 +0.11(+1.77%)
Jun 24, 2022 6.014 6.179 5.996 6.049 959,109 +0.07(+1.20%)
Jun 23, 2022 5.987 6.067 5.933 5.978 476,463 -0.04(-0.74%)
Jun 22, 2022 5.978 6.139 5.969 6.023 1,040,858 +0.01(+0.15%)
Jun 21, 2022 5.933 6.076 5.893 6.014 880,242 +0.14(+2.44%)
Jun 17, 2022 5.799 5.898 5.728 5.871 1,016,047 +0.11(+1.86%)
Jun 16, 2022 5.942 5.978 5.728 5.763 1,040,047 -0.28(-4.59%)
Jun 15, 2022 6.005 6.139 5.993 6.040 719,217 +0.08(+1.35%)
Jun 14, 2022 5.960 6.067 5.898 5.960 697,802 -0.01(-0.15%)
Jun 13, 2022 6.246 6.246 5.947 5.969 900,049 -0.33(-5.25%)
Jun 10, 2022 6.389 6.452 6.282 6.300 693,404 -0.18(-2.76%)
Jun 09, 2022 6.496 6.545 6.447 6.478 483,152 -0.04(-0.68%)
Jun 08, 2022 6.612 6.612 6.514 6.523 622,737 -0.11(-1.62%)
Jun 07, 2022 6.496 6.662 6.492 6.630 665,118 +0.07(+1.09%)
Jun 06, 2022 6.568 6.626 6.487 6.559 584,445 +0.09(+1.38%)
Jun 03, 2022 6.460 6.541 6.434 6.469 560,920 +0.01(+0.14%)
Jun 02, 2022 6.425 6.496 6.398 6.460 730,847 +0.08(+1.26%)
Jun 01, 2022 6.675 6.693 6.362 6.380 1,169,547 -0.36(-5.30%)
May 31, 2022 6.648 6.755 6.496 6.737 1,758,648 +0.08(+1.21%)
May 27, 2022 6.586 6.711 6.586 6.657 386,309 +0.11(+1.64%)
May 26, 2022 6.460 6.590 6.407 6.550 492,172 +0.14(+2.16%)
May 25, 2022 6.341 6.456 6.314 6.411 627,899 +0.06(+0.97%)
May 24, 2022 6.270 6.358 6.199 6.349 654,533 +0.04(+0.70%)
May 23, 2022 6.341 6.411 6.270 6.305 469,557 +0.04(+0.56%)
May 20, 2022 6.456 6.464 6.208 6.270 604,532 -0.13(-2.07%)
May 19, 2022 6.394 6.482 6.354 6.402 552,060 -0.04(-0.69%)
May 18, 2022 6.659 6.712 6.411 6.447 581,895 -0.27(-4.08%)
May 17, 2022 6.606 6.730 6.606 6.721 632,248 +0.20(+3.12%)
May 16, 2022 6.456 6.561 6.420 6.517 655,614 +0.02(+0.27%)
May 13, 2022 6.385 6.570 6.363 6.500 673,787 +0.11(+1.80%)
May 12, 2022 6.279 6.411 6.204 6.385 1,072,025 +0.11(+1.69%)
May 11, 2022 6.341 6.433 6.261 6.279 761,833 +0.00(+0.00%)
May 10, 2022 6.376 6.447 6.164 6.279 964,208 -0.06(-0.98%)
May 09, 2022 6.234 6.411 6.230 6.341 1,393,245 +0.04(+0.70%)
May 06, 2022 6.411 6.464 6.243 6.296 971,048 -0.11(-1.66%)
May 05, 2022 6.367 6.451 6.265 6.402 1,234,486 -0.05(-0.82%)
May 04, 2022 6.296 6.509 6.296 6.456 938,737 +0.13(+2.10%)
May 03, 2022 6.349 6.420 6.305 6.323 736,698 +0.00(+0.00%)
May 02, 2022 6.500 6.553 6.239 6.323 975,989 -0.16(-2.46%)
Apr 29, 2022 6.668 6.703 6.447 6.482 984,632 -0.27(-3.93%)
Apr 28, 2022 6.668 6.823 6.535 6.747 817,402 +0.19(+2.83%)
Apr 27, 2022 6.703 6.764 6.402 6.562 887,130 -0.18(-2.62%)
Apr 26, 2022 6.827 6.893 6.721 6.739 615,217 -0.19(-2.68%)
Apr 25, 2022 6.880 6.946 6.730 6.924 817,979 +0.04(+0.51%)
Apr 22, 2022 6.951 6.966 6.867 6.889 357,965 -0.06(-0.89%)
Apr 21, 2022 6.960 7.079 6.924 6.951 642,128 +0.05(+0.77%)
Apr 20, 2022 6.942 7.013 6.862 6.898 335,920 +0.03(+0.39%)
Apr 19, 2022 6.747 6.933 6.747 6.871 384,048 +0.19(+2.78%)
Apr 18, 2022 6.792 6.849 6.641 6.685 665,590 -0.11(-1.56%)
Apr 14, 2022 6.845 6.952 6.783 6.792 671,368 -0.02(-0.26%)
Apr 13, 2022 6.827 6.880 6.783 6.809 660,346 +0.00(+0.00%)
Apr 12, 2022 6.845 6.960 6.800 6.809 681,168 -0.01(-0.13%)
Apr 11, 2022 6.889 7.030 6.792 6.818 426,629 -0.04(-0.52%)
Apr 08, 2022 6.783 6.907 6.739 6.853 491,242 +0.07(+1.04%)
Apr 07, 2022 6.986 6.986 6.774 6.783 526,635 -0.20(-2.91%)
Apr 06, 2022 6.960 7.017 6.809 6.986 748,666 +0.03(+0.38%)
Apr 05, 2022 7.110 7.212 6.951 6.960 539,168 -0.16(-2.24%)
Apr 04, 2022 7.119 7.128 6.942 7.119 518,796 +0.01(+0.12%)
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.