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

Acco Brands Corp (NY: ACCO )

5.335 -0.125 (-2.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 20, 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 28, 2024 4.669 4.699 4.590 4.630 1,256,520 +0.01(+0.21%)
Jun 27, 2024 4.610 4.630 4.561 4.620 445,095 +0.01(+0.21%)
Jun 26, 2024 4.512 4.630 4.492 4.610 455,550 +0.09(+1.96%)
Jun 25, 2024 4.630 4.640 4.512 4.521 925,661 -0.14(-2.96%)
Jun 24, 2024 4.669 4.738 4.640 4.659 1,041,509 +0.03(+0.64%)
Jun 21, 2024 4.649 4.709 4.610 4.630 2,387,440 +0.00(+0.00%)
Jun 20, 2024 4.620 4.679 4.581 4.630 832,786 +0.00(+0.00%)
Jun 18, 2024 4.669 4.674 4.581 4.630 975,424 -0.05(-1.05%)
Jun 17, 2024 4.620 4.689 4.551 4.679 576,174 +0.07(+1.50%)
Jun 14, 2024 4.669 4.709 4.605 4.610 550,068 -0.12(-2.50%)
Jun 13, 2024 4.787 4.797 4.654 4.728 590,899 -0.08(-1.64%)
Jun 12, 2024 5.004 5.024 4.778 4.807 499,152 -0.04(-0.81%)
Jun 11, 2024 4.807 4.846 4.768 4.846 450,006 -0.02(-0.41%)
Jun 10, 2024 4.837 4.886 4.773 4.866 679,262 -0.02(-0.40%)
Jun 07, 2024 4.994 4.994 4.832 4.886 598,935 -0.19(-3.69%)
Jun 06, 2024 5.103 5.147 5.063 5.073 399,751 -0.06(-1.15%)
Jun 05, 2024 5.024 5.142 4.979 5.132 597,883 +0.10(+1.96%)
Jun 04, 2024 4.925 5.349 4.876 5.034 1,357,789 +0.07(+1.39%)
Jun 03, 2024 5.093 5.093 4.945 4.965 545,980 -0.05(-0.98%)
May 31, 2024 5.063 5.073 4.989 5.014 1,250,486 -0.03(-0.59%)
May 30, 2024 4.975 5.044 4.950 5.044 628,522 +0.11(+2.20%)
May 29, 2024 4.906 4.950 4.846 4.935 575,972 -0.07(-1.38%)
May 28, 2024 5.014 5.053 4.955 5.004 388,957 +0.04(+0.79%)
May 24, 2024 4.975 5.063 4.955 4.965 499,774 +0.00(+0.00%)
May 23, 2024 4.955 4.984 4.920 4.965 445,012 +0.01(+0.20%)
May 22, 2024 4.935 4.965 4.915 4.955 698,693 +0.01(+0.20%)
May 21, 2024 4.935 4.965 4.896 4.945 300,344 +0.01(+0.20%)
May 20, 2024 5.044 5.098 4.935 4.935 420,749 -0.14(-2.72%)
May 17, 2024 5.093 5.112 5.053 5.073 337,740 -0.02(-0.39%)
May 16, 2024 4.975 5.098 4.955 5.093 401,728 +0.10(+2.07%)
May 15, 2024 5.057 5.076 4.956 4.989 363,606 -0.03(-0.58%)
May 14, 2024 5.048 5.077 4.975 5.018 562,049 +0.04(+0.78%)
May 13, 2024 5.057 5.077 4.970 4.980 603,273 -0.01(-0.19%)
May 10, 2024 4.960 4.999 4.926 4.989 387,252 +0.04(+0.78%)
May 09, 2024 4.863 4.970 4.858 4.950 744,102 +0.08(+1.59%)
May 08, 2024 4.747 4.921 4.747 4.873 369,632 +0.11(+2.24%)
May 07, 2024 4.844 4.887 4.756 4.766 1,016,057 -0.06(-1.21%)
May 06, 2024 4.747 4.834 4.688 4.824 527,353 +0.09(+1.84%)
May 03, 2024 4.902 5.048 4.659 4.737 850,128 -0.04(-0.81%)
May 02, 2024 4.698 4.824 4.664 4.776 786,691 +0.16(+3.36%)
May 01, 2024 4.679 4.737 4.611 4.620 489,773 -0.06(-1.24%)
Apr 30, 2024 4.747 4.747 4.674 4.679 629,793 -0.10(-2.03%)
Apr 29, 2024 4.718 4.800 4.718 4.776 725,144 +0.09(+1.86%)
Apr 26, 2024 4.727 4.795 4.684 4.688 424,010 -0.02(-0.41%)
Apr 25, 2024 4.718 4.781 4.684 4.708 648,450 -0.06(-1.22%)
Apr 24, 2024 4.824 4.839 4.688 4.766 706,367 -0.07(-1.41%)
Apr 23, 2024 4.815 4.897 4.805 4.834 592,268 +0.02(+0.40%)
Apr 22, 2024 4.853 4.921 4.815 4.815 739,483 +0.04(+0.81%)
Apr 19, 2024 4.698 4.824 4.698 4.776 679,753 +0.06(+1.23%)
Apr 18, 2024 4.727 4.761 4.698 4.718 619,625 +0.02(+0.41%)
Apr 17, 2024 4.853 4.853 4.698 4.698 751,865 -0.10(-2.02%)
Apr 16, 2024 4.853 4.868 4.785 4.795 560,888 -0.08(-1.59%)
Apr 15, 2024 4.960 4.989 4.853 4.873 535,618 -0.01(-0.20%)
Apr 12, 2024 4.970 5.006 4.849 4.883 551,466 -0.15(-2.90%)
Apr 11, 2024 4.999 5.082 4.989 5.028 463,118 +0.06(+1.17%)
Apr 10, 2024 5.057 5.057 4.815 4.970 713,602 -0.13(-2.48%)
Apr 09, 2024 5.116 5.183 5.077 5.096 398,910 -0.01(-0.19%)
Apr 08, 2024 5.106 5.145 5.067 5.106 342,715 +0.03(+0.57%)
Apr 05, 2024 5.067 5.140 5.062 5.077 409,843 -0.02(-0.38%)
Apr 04, 2024 5.281 5.378 5.057 5.096 521,699 -0.11(-2.05%)
Apr 03, 2024 5.106 5.232 5.018 5.203 529,010 +0.08(+1.52%)
Apr 02, 2024 5.213 5.232 5.028 5.125 774,059 -0.15(-2.76%)
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.