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: 1:29 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 (%)
Dec 30, 2022 5.132 5.178 5.104 5.123 420,165 -0.07(-1.41%)
Dec 29, 2022 5.123 5.242 5.068 5.196 494,691 +0.11(+2.16%)
Dec 28, 2022 5.196 5.205 5.068 5.086 558,912 -0.06(-1.25%)
Dec 27, 2022 5.141 5.205 5.086 5.150 435,732 +0.04(+0.72%)
Dec 23, 2022 5.068 5.141 5.031 5.114 481,204 +0.03(+0.54%)
Dec 22, 2022 5.031 5.086 4.958 5.086 451,628 +0.01(+0.18%)
Dec 21, 2022 5.086 5.164 5.072 5.077 519,192 +0.05(+1.09%)
Dec 20, 2022 4.967 5.086 4.921 5.022 406,478 +0.06(+1.29%)
Dec 19, 2022 5.031 5.104 4.894 4.958 692,342 -0.05(-0.92%)
Dec 16, 2022 4.912 5.022 4.912 5.004 1,080,100 +0.00(+0.00%)
Dec 15, 2022 5.059 5.068 4.976 5.004 674,981 -0.14(-2.67%)
Dec 14, 2022 5.123 5.185 5.086 5.141 549,452 +0.00(+0.00%)
Dec 13, 2022 5.269 5.361 5.114 5.141 1,201,363 -0.02(-0.36%)
Dec 12, 2022 5.178 5.178 5.104 5.159 763,006 -0.02(-0.35%)
Dec 09, 2022 5.260 5.366 5.169 5.178 878,364 -0.11(-2.08%)
Dec 08, 2022 5.352 5.352 5.146 5.288 892,843 -0.04(-0.69%)
Dec 07, 2022 5.297 5.370 5.251 5.324 1,131,772 -0.01(-0.17%)
Dec 06, 2022 5.132 5.334 5.114 5.334 1,246,089 +0.23(+4.49%)
Dec 05, 2022 5.114 5.169 5.072 5.104 495,373 -0.03(-0.54%)
Dec 02, 2022 5.114 5.187 5.013 5.132 549,672 +0.00(+0.00%)
Dec 01, 2022 5.178 5.214 5.081 5.132 800,931 +0.03(+0.54%)
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%)
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.