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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2023 4.065 4.239 4.065 4.193 731,362 +0.11(+2.69%)
Apr 27, 2023 4.047 4.102 3.992 4.083 853,339 +0.06(+1.59%)
Apr 26, 2023 4.102 4.157 3.955 4.019 943,771 -0.13(-3.09%)
Apr 25, 2023 4.312 4.312 4.129 4.148 532,299 -0.21(-4.83%)
Apr 24, 2023 4.441 4.450 4.340 4.358 579,946 -0.07(-1.65%)
Apr 21, 2023 4.495 4.514 4.386 4.431 460,105 -0.06(-1.43%)
Apr 20, 2023 4.550 4.573 4.450 4.495 489,562 -0.09(-2.00%)
Apr 19, 2023 4.596 4.628 4.564 4.587 378,496 -0.04(-0.79%)
Apr 18, 2023 4.669 4.697 4.615 4.624 414,000 -0.04(-0.79%)
Apr 17, 2023 4.669 4.715 4.615 4.660 579,946 +0.00(+0.00%)
Apr 14, 2023 4.752 4.816 4.615 4.660 591,044 -0.11(-2.30%)
Apr 13, 2023 4.734 4.816 4.688 4.770 430,312 +0.05(+1.16%)
Apr 12, 2023 4.825 4.825 4.688 4.715 471,254 -0.05(-1.15%)
Apr 11, 2023 4.697 4.862 4.688 4.770 688,923 +0.11(+2.36%)
Apr 10, 2023 4.596 4.738 4.578 4.660 584,263 +0.06(+1.39%)
Apr 06, 2023 4.596 4.610 4.537 4.596 588,658 +0.04(+0.80%)
Apr 05, 2023 4.615 4.706 4.560 4.560 555,476 -0.11(-2.35%)
Apr 04, 2023 4.935 4.935 4.660 4.669 832,850 -0.27(-5.38%)
Apr 03, 2023 4.889 4.953 4.834 4.935 1,035,309 +0.06(+1.32%)
Mar 31, 2023 4.798 4.871 4.798 4.871 793,751 +0.08(+1.72%)
Mar 30, 2023 4.816 4.834 4.763 4.788 383,675 +0.00(+0.00%)
Mar 29, 2023 4.770 4.830 4.761 4.788 588,108 +0.04(+0.77%)
Mar 28, 2023 4.706 4.770 4.669 4.752 941,678 +0.04(+0.78%)
Mar 27, 2023 4.605 4.756 4.605 4.715 984,874 +0.18(+4.04%)
Mar 24, 2023 4.532 4.578 4.477 4.532 601,677 -0.04(-0.80%)
Mar 23, 2023 4.624 4.720 4.509 4.569 850,643 -0.05(-1.19%)
Mar 22, 2023 4.550 4.743 4.459 4.624 1,125,113 +0.17(+3.91%)
Mar 21, 2023 4.441 4.596 4.441 4.450 718,592 +0.08(+1.89%)
Mar 20, 2023 4.486 4.569 4.358 4.367 938,191 -0.10(-2.25%)
Mar 17, 2023 4.633 4.633 4.395 4.468 1,918,255 -0.19(-4.13%)
Mar 16, 2023 4.596 4.743 4.537 4.660 702,991 +0.00(+0.00%)
Mar 15, 2023 4.578 4.688 4.547 4.660 665,672 -0.05(-0.97%)
Mar 14, 2023 4.752 4.862 4.679 4.706 762,285 +0.07(+1.58%)
Mar 13, 2023 4.724 4.779 4.615 4.633 771,251 -0.23(-4.71%)
Mar 10, 2023 4.880 4.999 4.821 4.862 629,640 +0.01(+0.19%)
Mar 09, 2023 4.935 4.962 4.853 4.853 447,413 -0.06(-1.21%)
Mar 08, 2023 4.858 4.935 4.813 4.912 530,891 +0.05(+1.12%)
Mar 07, 2023 4.876 4.948 4.790 4.858 653,292 -0.01(-0.19%)
Mar 06, 2023 5.147 5.156 4.822 4.867 1,063,952 -0.29(-5.60%)
Mar 03, 2023 5.075 5.174 5.066 5.156 409,187 +0.09(+1.78%)
Mar 02, 2023 4.993 5.088 4.975 5.066 524,462 +0.05(+1.08%)
Mar 01, 2023 5.102 5.156 4.980 5.011 957,795 -0.11(-2.12%)
Feb 28, 2023 5.093 5.156 5.061 5.120 833,924 +0.00(+0.00%)
Feb 27, 2023 4.930 5.246 4.917 5.120 1,358,958 +0.25(+5.19%)
Feb 24, 2023 4.966 5.147 4.750 4.867 777,675 -0.25(-4.94%)
Feb 23, 2023 5.102 5.165 5.066 5.120 425,098 +0.07(+1.43%)
Feb 22, 2023 4.993 5.129 4.975 5.048 476,715 +0.06(+1.27%)
Feb 21, 2023 5.228 5.228 4.984 4.984 731,802 -0.30(-5.64%)
Feb 17, 2023 5.300 5.332 5.237 5.282 557,615 +0.02(+0.34%)
Feb 16, 2023 5.057 5.291 5.038 5.264 693,171 +0.15(+3.00%)
Feb 15, 2023 5.165 5.183 5.011 5.111 757,317 -0.13(-2.41%)
Feb 14, 2023 5.680 5.693 5.147 5.237 1,074,348 -0.49(-8.52%)
Feb 13, 2023 5.643 5.747 5.607 5.725 439,879 +0.09(+1.60%)
Feb 10, 2023 5.652 5.680 5.616 5.634 407,483 -0.05(-0.95%)
Feb 09, 2023 5.752 5.778 5.689 5.689 383,398 -0.02(-0.32%)
Feb 08, 2023 5.734 5.761 5.693 5.707 317,990 -0.07(-1.25%)
Feb 07, 2023 5.689 5.792 5.652 5.779 355,249 +0.05(+0.95%)
Feb 06, 2023 5.761 5.761 5.693 5.725 539,297 -0.07(-1.25%)
Feb 03, 2023 5.815 5.914 5.797 5.797 450,022 -0.08(-1.38%)
Feb 02, 2023 5.851 5.973 5.851 5.878 604,954 +0.05(+0.93%)
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.