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

Acco Brands Corp (NY: ACCO )

5.180 +0.010 (+0.19%)
Streaming Delayed Price Updated: 10:16 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 (%)
Jul 31, 2023 5.667 5.747 5.662 5.742 458,890 +0.07(+1.16%)
Jul 28, 2023 5.629 5.695 5.577 5.676 611,905 +0.11(+2.03%)
Jul 27, 2023 5.591 5.624 5.535 5.563 1,072,142 +0.02(+0.34%)
Jul 26, 2023 5.384 5.563 5.384 5.544 957,768 +0.12(+2.26%)
Jul 25, 2023 5.355 5.469 5.346 5.421 404,009 +0.05(+0.88%)
Jul 24, 2023 5.337 5.459 5.337 5.374 791,430 +0.01(+0.18%)
Jul 21, 2023 5.365 5.365 5.304 5.365 360,267 +0.04(+0.71%)
Jul 20, 2023 5.384 5.421 5.299 5.327 320,014 -0.06(-1.05%)
Jul 19, 2023 5.365 5.403 5.322 5.384 372,229 +0.04(+0.71%)
Jul 18, 2023 5.318 5.412 5.294 5.346 273,105 +0.03(+0.53%)
Jul 17, 2023 5.299 5.355 5.239 5.318 457,961 +0.04(+0.71%)
Jul 14, 2023 5.355 5.365 5.176 5.280 480,554 -0.09(-1.75%)
Jul 13, 2023 5.374 5.384 5.308 5.374 487,951 +0.01(+0.18%)
Jul 12, 2023 5.384 5.459 5.355 5.365 532,637 +0.02(+0.35%)
Jul 11, 2023 5.346 5.440 5.289 5.346 737,635 +0.02(+0.35%)
Jul 10, 2023 5.167 5.374 5.139 5.327 914,716 +0.14(+2.73%)
Jul 07, 2023 5.035 5.223 5.035 5.186 1,131,062 +0.15(+3.00%)
Jul 06, 2023 5.073 5.110 4.950 5.035 1,066,740 -0.09(-1.84%)
Jul 05, 2023 5.082 5.214 4.950 5.129 1,314,723 +0.04(+0.74%)
Jul 03, 2023 4.912 5.101 4.912 5.091 339,145 +0.18(+3.65%)
Jun 30, 2023 4.893 4.941 4.851 4.912 674,849 +0.04(+0.77%)
Jun 29, 2023 4.884 4.959 4.865 4.875 497,138 +0.00(+0.00%)
Jun 28, 2023 4.893 4.893 4.790 4.875 307,158 -0.01(-0.19%)
Jun 27, 2023 4.827 4.893 4.733 4.884 351,167 +0.08(+1.77%)
Jun 26, 2023 4.705 4.837 4.705 4.799 407,874 +0.10(+2.21%)
Jun 23, 2023 4.761 4.846 4.596 4.695 1,282,925 -0.15(-3.11%)
Jun 22, 2023 4.827 4.865 4.761 4.846 594,144 +0.01(+0.19%)
Jun 21, 2023 4.846 4.912 4.827 4.837 410,678 -0.02(-0.39%)
Jun 20, 2023 4.969 4.988 4.846 4.856 525,711 -0.09(-1.90%)
Jun 16, 2023 4.988 5.030 4.884 4.950 1,498,119 +0.14(+2.94%)
Jun 15, 2023 4.695 4.818 4.667 4.809 767,143 -0.01(-0.29%)
May 08, 2023 4.776 4.916 4.702 4.823 721,708 +0.07(+1.57%)
May 05, 2023 4.525 4.776 4.479 4.748 1,046,618 +0.64(+15.61%)
May 04, 2023 4.070 4.107 3.991 4.107 593,540 +0.00(+0.00%)
May 03, 2023 4.126 4.233 4.103 4.107 506,481 +0.01(+0.23%)
May 02, 2023 4.228 4.228 4.047 4.098 927,527 -0.11(-2.65%)
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.