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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.552 5.572 5.424 5.503 856,816 +0.04(+0.72%)
Feb 28, 2024 5.611 5.611 5.453 5.463 728,632 -0.23(-3.99%)
Feb 27, 2024 5.739 5.794 5.621 5.690 679,414 -0.05(-0.86%)
Feb 26, 2024 5.463 5.749 5.394 5.739 1,112,004 +0.24(+4.30%)
Feb 23, 2024 5.917 5.976 5.079 5.503 1,540,174 -0.83(-13.08%)
Feb 22, 2024 6.301 6.400 6.301 6.331 418,983 -0.02(-0.31%)
Feb 21, 2024 6.331 6.378 6.292 6.351 559,827 +0.04(+0.62%)
Feb 20, 2024 6.351 6.454 6.292 6.311 432,253 -0.10(-1.54%)
Feb 16, 2024 6.449 6.528 6.351 6.410 432,646 -0.09(-1.37%)
Feb 15, 2024 6.361 6.508 6.361 6.499 498,831 +0.14(+2.17%)
Feb 14, 2024 6.292 6.405 6.252 6.361 313,442 +0.15(+2.38%)
Feb 13, 2024 6.292 6.321 6.144 6.213 646,653 -0.24(-3.67%)
Feb 12, 2024 6.301 6.499 6.296 6.449 633,479 +0.18(+2.83%)
Feb 09, 2024 6.223 6.316 6.163 6.272 463,729 +0.04(+0.63%)
Feb 08, 2024 6.203 6.262 6.173 6.232 317,485 +0.06(+0.96%)
Feb 07, 2024 6.213 6.213 6.129 6.173 430,394 -0.04(-0.63%)
Feb 06, 2024 6.193 6.282 6.177 6.213 519,765 +0.03(+0.48%)
Feb 05, 2024 6.163 6.282 6.055 6.183 583,377 -0.03(-0.48%)
Feb 02, 2024 6.134 6.262 6.124 6.213 643,060 -0.04(-0.63%)
Feb 01, 2024 6.065 6.262 6.035 6.252 490,513 +0.26(+4.28%)
Jan 31, 2024 6.173 6.223 5.996 5.996 663,882 -0.11(-1.78%)
Jan 30, 2024 6.084 6.134 6.025 6.104 1,213,747 +0.00(+0.00%)
Jan 29, 2024 6.084 6.104 6.001 6.104 422,148 +0.04(+0.65%)
Jan 26, 2024 6.144 6.223 6.060 6.065 268,901 -0.04(-0.65%)
Jan 25, 2024 5.986 6.104 5.986 6.104 558,629 +0.15(+2.48%)
Jan 24, 2024 6.124 6.124 5.932 5.956 443,242 -0.09(-1.47%)
Jan 23, 2024 6.153 6.188 6.025 6.045 421,813 -0.01(-0.16%)
Jan 22, 2024 5.848 6.075 5.823 6.055 411,895 +0.19(+3.19%)
Jan 19, 2024 5.848 5.872 5.784 5.868 331,536 +0.05(+0.85%)
Jan 18, 2024 5.798 5.828 5.720 5.818 410,232 +0.02(+0.34%)
Jan 17, 2024 5.818 5.838 5.759 5.798 320,503 -0.10(-1.67%)
Jan 16, 2024 6.055 6.055 5.848 5.897 455,276 -0.22(-3.55%)
Jan 12, 2024 6.292 6.322 6.097 6.114 363,100 -0.11(-1.74%)
Jan 11, 2024 6.173 6.232 6.129 6.223 405,305 +0.01(+0.16%)
Jan 10, 2024 6.193 6.282 6.183 6.213 408,786 +0.02(+0.32%)
Jan 09, 2024 6.252 6.252 6.153 6.193 706,411 -0.13(-2.03%)
Jan 08, 2024 6.321 6.439 6.311 6.321 663,976 +0.01(+0.16%)
Jan 05, 2024 6.104 6.390 6.025 6.311 973,297 +0.18(+2.89%)
Jan 04, 2024 6.223 6.331 6.114 6.134 1,127,765 -0.04(-0.64%)
Jan 03, 2024 6.124 6.331 6.025 6.173 1,155,767 -0.01(-0.16%)
Jan 02, 2024 5.996 6.370 5.937 6.183 1,220,841 +0.19(+3.13%)
Dec 29, 2023 5.828 6.163 5.769 5.996 1,771,013 +0.15(+2.53%)
Dec 28, 2023 5.769 5.877 5.729 5.848 587,326 +0.05(+0.85%)
Dec 27, 2023 5.759 5.887 5.754 5.798 324,005 +0.05(+0.86%)
Dec 26, 2023 5.700 5.769 5.660 5.749 286,284 +0.04(+0.69%)
Dec 22, 2023 5.759 5.808 5.670 5.710 441,190 -0.02(-0.34%)
Dec 21, 2023 5.621 5.739 5.615 5.729 354,822 +0.16(+2.83%)
Dec 20, 2023 5.582 5.739 5.532 5.572 513,259 -0.04(-0.70%)
Dec 19, 2023 5.513 5.621 5.513 5.611 483,019 +0.18(+3.27%)
Dec 18, 2023 5.611 5.611 5.404 5.434 540,006 -0.14(-2.48%)
Dec 15, 2023 5.700 5.700 5.532 5.572 1,127,247 -0.14(-2.42%)
Dec 14, 2023 5.651 5.789 5.647 5.710 519,163 +0.18(+3.21%)
Dec 13, 2023 5.305 5.572 5.246 5.532 792,838 +0.23(+4.28%)
Dec 12, 2023 5.404 5.404 5.300 5.305 430,133 -0.13(-2.36%)
Dec 11, 2023 5.374 5.463 5.335 5.434 358,035 +0.06(+1.10%)
Dec 08, 2023 5.355 5.424 5.330 5.374 277,888 -0.01(-0.18%)
Dec 07, 2023 5.266 5.384 5.217 5.384 466,069 +0.12(+2.25%)
Dec 06, 2023 5.266 5.394 5.256 5.266 408,308 +0.06(+1.14%)
Dec 05, 2023 5.305 5.305 5.187 5.207 500,513 -0.13(-2.40%)
Dec 04, 2023 5.394 5.414 5.325 5.335 536,873 -0.06(-1.10%)
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.