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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2022 6.646 6.754 6.495 6.736 1,759,087 +0.08(+1.21%)
May 27, 2022 6.584 6.709 6.584 6.655 386,406 +0.11(+1.64%)
May 26, 2022 6.459 6.588 6.405 6.548 492,295 +0.14(+2.16%)
May 25, 2022 6.339 6.454 6.312 6.410 628,056 +0.06(+0.97%)
May 24, 2022 6.268 6.357 6.198 6.348 654,697 +0.04(+0.70%)
May 23, 2022 6.339 6.410 6.268 6.304 469,675 +0.04(+0.56%)
May 20, 2022 6.454 6.463 6.206 6.268 604,683 -0.13(-2.07%)
May 19, 2022 6.392 6.480 6.352 6.401 552,198 -0.04(-0.69%)
May 18, 2022 6.657 6.710 6.410 6.445 582,041 -0.27(-4.08%)
May 17, 2022 6.604 6.728 6.604 6.719 632,406 +0.20(+3.12%)
May 16, 2022 6.454 6.559 6.419 6.516 655,778 +0.02(+0.27%)
May 13, 2022 6.383 6.569 6.361 6.498 673,956 +0.11(+1.80%)
May 12, 2022 6.277 6.410 6.202 6.383 1,072,293 +0.11(+1.69%)
May 11, 2022 6.339 6.432 6.259 6.277 762,024 +0.00(+0.00%)
May 10, 2022 6.374 6.445 6.162 6.277 964,449 -0.06(-0.98%)
May 09, 2022 6.233 6.410 6.228 6.339 1,393,593 +0.04(+0.70%)
May 06, 2022 6.410 6.463 6.242 6.295 971,291 -0.11(-1.66%)
May 05, 2022 6.366 6.450 6.264 6.401 1,234,795 -0.05(-0.82%)
May 04, 2022 6.295 6.507 6.295 6.454 938,972 +0.13(+2.10%)
May 03, 2022 6.348 6.419 6.304 6.321 736,882 +0.00(+0.00%)
May 02, 2022 6.498 6.551 6.237 6.321 976,233 -0.16(-2.46%)
Apr 29, 2022 6.666 6.701 6.445 6.480 984,878 -0.27(-3.93%)
Apr 28, 2022 6.666 6.821 6.534 6.746 817,607 +0.19(+2.83%)
Apr 27, 2022 6.701 6.763 6.401 6.560 887,352 -0.18(-2.62%)
Apr 26, 2022 6.825 6.892 6.719 6.737 615,371 -0.19(-2.68%)
Apr 25, 2022 6.878 6.945 6.728 6.923 818,184 +0.04(+0.51%)
Apr 22, 2022 6.949 6.964 6.865 6.887 358,055 -0.06(-0.89%)
Apr 21, 2022 6.958 7.077 6.923 6.949 642,288 +0.05(+0.77%)
Apr 20, 2022 6.940 7.011 6.861 6.896 336,004 +0.03(+0.39%)
Apr 19, 2022 6.746 6.931 6.746 6.869 384,144 +0.19(+2.78%)
Apr 18, 2022 6.790 6.847 6.640 6.684 665,756 -0.11(-1.56%)
Apr 14, 2022 6.843 6.951 6.781 6.790 671,536 -0.02(-0.26%)
Apr 13, 2022 6.825 6.878 6.781 6.808 660,511 +0.00(+0.00%)
Apr 12, 2022 6.843 6.958 6.799 6.808 681,338 -0.01(-0.13%)
Apr 11, 2022 6.887 7.029 6.790 6.816 426,736 -0.04(-0.52%)
Apr 08, 2022 6.781 6.905 6.737 6.852 491,364 +0.07(+1.04%)
Apr 07, 2022 6.984 6.984 6.772 6.781 526,766 -0.20(-2.91%)
Apr 06, 2022 6.958 7.015 6.808 6.984 748,853 +0.03(+0.38%)
Apr 05, 2022 7.108 7.210 6.949 6.958 539,302 -0.16(-2.24%)
Apr 04, 2022 7.117 7.126 6.940 7.117 518,926 +0.01(+0.12%)
Apr 01, 2022 7.108 7.121 6.976 7.108 1,180,058 +0.04(+0.50%)
Mar 31, 2022 7.223 7.258 7.037 7.073 658,430 -0.15(-2.08%)
Mar 30, 2022 7.356 7.400 7.214 7.223 624,892 -0.15(-2.04%)
Mar 29, 2022 7.320 7.409 7.285 7.373 499,538 +0.13(+1.83%)
Mar 28, 2022 7.223 7.250 7.121 7.241 447,916 +0.00(+0.00%)
Mar 25, 2022 7.232 7.325 7.205 7.241 426,689 +0.00(+0.00%)
Mar 24, 2022 7.223 7.298 7.107 7.241 726,470 +0.06(+0.86%)
Mar 23, 2022 7.329 7.356 7.161 7.179 616,287 -0.16(-2.17%)
Mar 22, 2022 7.453 7.515 7.316 7.338 730,168 -0.06(-0.84%)
Mar 21, 2022 7.338 7.479 7.334 7.400 446,733 +0.05(+0.72%)
Mar 18, 2022 7.373 7.409 7.294 7.347 1,200,112 -0.04(-0.48%)
Mar 17, 2022 7.338 7.413 7.276 7.382 371,829 -0.02(-0.30%)
Mar 16, 2022 7.290 7.439 7.264 7.404 844,887 +0.17(+2.30%)
Mar 15, 2022 7.264 7.334 7.150 7.238 397,709 -0.01(-0.12%)
Mar 14, 2022 7.352 7.361 7.185 7.247 521,527 -0.02(-0.24%)
Mar 11, 2022 7.361 7.387 7.247 7.264 557,410 -0.03(-0.36%)
Mar 10, 2022 7.247 7.369 7.185 7.290 616,971 -0.09(-1.19%)
Mar 09, 2022 7.448 7.478 7.343 7.378 560,714 +0.08(+1.08%)
Mar 08, 2022 7.317 7.492 7.229 7.299 675,638 +0.04(+0.60%)
Mar 07, 2022 7.580 7.580 7.255 7.255 995,176 -0.31(-4.06%)
Mar 04, 2022 7.518 7.667 7.483 7.562 462,145 -0.11(-1.37%)
Mar 03, 2022 7.501 7.689 7.457 7.667 765,332 +0.19(+2.58%)
Mar 02, 2022 7.273 7.562 7.255 7.474 1,055,621 +0.24(+3.27%)
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.