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 (%)
Mar 28, 2024 5.446 5.509 5.416 5.446 817,767 -0.01(-0.18%)
Mar 27, 2024 5.426 5.484 5.387 5.455 559,981 +0.08(+1.44%)
Mar 26, 2024 5.397 5.484 5.378 5.378 502,872 +0.01(+0.18%)
Mar 25, 2024 5.436 5.484 5.368 5.368 374,287 -0.06(-1.07%)
Mar 22, 2024 5.552 5.581 5.416 5.426 478,762 -0.11(-1.93%)
Mar 21, 2024 5.494 5.552 5.450 5.533 1,018,656 +0.03(+0.53%)
Mar 20, 2024 5.183 5.513 5.149 5.504 1,083,834 +0.33(+6.38%)
Mar 19, 2024 5.106 5.276 5.082 5.174 1,914,936 +0.08(+1.52%)
Mar 18, 2024 5.096 5.174 5.038 5.096 1,666,594 +0.00(+0.00%)
Mar 15, 2024 5.086 5.203 5.086 5.096 1,673,253 +0.00(+0.00%)
Mar 14, 2024 5.183 5.183 5.077 5.096 1,084,394 -0.08(-1.59%)
Mar 13, 2024 5.159 5.265 5.131 5.179 1,689,089 +0.02(+0.37%)
Mar 12, 2024 5.140 5.179 5.078 5.159 1,211,683 +0.00(+0.00%)
Mar 11, 2024 5.217 5.246 5.131 5.159 553,346 -0.07(-1.28%)
Mar 08, 2024 5.255 5.270 5.159 5.226 920,101 +0.04(+0.74%)
Mar 07, 2024 5.198 5.226 5.131 5.188 631,049 +0.05(+0.93%)
Mar 06, 2024 5.198 5.207 5.102 5.140 1,273,297 +0.00(+0.00%)
Mar 05, 2024 5.188 5.260 5.131 5.140 1,118,607 -0.09(-1.65%)
Mar 04, 2024 5.360 5.427 5.183 5.226 725,355 -0.13(-2.50%)
Mar 01, 2024 5.351 5.380 5.246 5.360 633,335 +0.02(+0.36%)
Feb 29, 2024 5.389 5.408 5.265 5.341 882,691 +0.04(+0.72%)
Feb 28, 2024 5.447 5.447 5.293 5.303 750,636 -0.22(-3.99%)
Feb 27, 2024 5.571 5.624 5.456 5.523 699,932 -0.05(-0.86%)
Feb 26, 2024 5.303 5.581 5.236 5.571 1,145,585 +0.23(+4.30%)
Feb 23, 2024 5.743 5.801 4.930 5.341 1,586,686 -0.80(-13.08%)
Feb 22, 2024 6.117 6.212 6.117 6.145 431,636 -0.02(-0.31%)
Feb 21, 2024 6.145 6.191 6.107 6.165 576,733 +0.04(+0.63%)
Feb 20, 2024 6.165 6.265 6.107 6.126 445,307 -0.10(-1.54%)
Feb 16, 2024 6.260 6.337 6.165 6.222 445,712 -0.09(-1.37%)
Feb 15, 2024 6.174 6.318 6.174 6.308 513,895 +0.13(+2.17%)
Feb 14, 2024 6.107 6.217 6.069 6.174 322,907 +0.14(+2.38%)
Feb 13, 2024 6.107 6.136 5.964 6.031 666,181 -0.23(-3.67%)
Feb 12, 2024 6.117 6.308 6.112 6.260 652,609 +0.17(+2.83%)
Feb 09, 2024 6.040 6.131 5.983 6.088 477,733 +0.04(+0.63%)
Feb 08, 2024 6.021 6.078 5.992 6.050 327,073 +0.06(+0.96%)
Feb 07, 2024 6.031 6.031 5.949 5.992 443,392 -0.04(-0.63%)
Feb 06, 2024 6.011 6.098 5.996 6.031 535,462 +0.03(+0.48%)
Feb 05, 2024 5.983 6.098 5.877 6.002 600,994 -0.03(-0.48%)
Feb 02, 2024 5.954 6.078 5.944 6.031 662,480 -0.04(-0.63%)
Feb 01, 2024 5.887 6.078 5.858 6.069 505,326 +0.25(+4.28%)
Jan 31, 2024 5.992 6.040 5.820 5.820 683,931 -0.11(-1.78%)
Jan 30, 2024 5.906 5.954 5.849 5.925 1,250,401 +0.00(+0.00%)
Jan 29, 2024 5.906 5.925 5.825 5.925 434,896 +0.04(+0.65%)
Jan 26, 2024 5.964 6.040 5.882 5.887 277,022 -0.04(-0.65%)
Jan 25, 2024 5.810 5.925 5.810 5.925 575,499 +0.14(+2.48%)
Jan 24, 2024 5.944 5.944 5.758 5.782 456,628 -0.09(-1.47%)
Jan 23, 2024 5.973 6.007 5.849 5.868 434,552 -0.01(-0.16%)
Jan 22, 2024 5.676 5.897 5.652 5.877 424,333 +0.18(+3.19%)
Jan 19, 2024 5.676 5.700 5.614 5.696 341,548 +0.05(+0.85%)
Jan 18, 2024 5.629 5.657 5.552 5.648 422,620 +0.02(+0.34%)
Jan 17, 2024 5.648 5.667 5.591 5.629 330,182 -0.10(-1.67%)
Jan 16, 2024 5.877 5.877 5.676 5.724 469,025 -0.21(-3.55%)
Jan 12, 2024 6.107 6.137 5.918 5.935 374,066 -0.11(-1.74%)
Jan 11, 2024 5.992 6.050 5.949 6.040 417,545 +0.01(+0.16%)
Jan 10, 2024 6.011 6.098 6.002 6.031 421,131 +0.02(+0.32%)
Jan 09, 2024 6.069 6.069 5.973 6.011 727,744 -0.12(-2.03%)
Jan 08, 2024 6.136 6.251 6.126 6.136 684,028 +0.01(+0.16%)
Jan 05, 2024 5.925 6.203 5.849 6.126 1,002,689 +0.17(+2.89%)
Jan 04, 2024 6.040 6.145 5.935 5.954 1,161,822 -0.04(-0.64%)
Jan 03, 2024 5.944 6.145 5.849 5.992 1,190,670 -0.01(-0.16%)
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.