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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 4.460 4.496 4.362 4.362 618,104 -0.08(-1.80%)
Sep 29, 2022 4.523 4.532 4.402 4.443 649,304 -0.12(-2.73%)
Sep 28, 2022 4.505 4.621 4.451 4.567 590,092 +0.10(+2.19%)
Sep 27, 2022 4.540 4.612 4.443 4.469 671,805 -0.03(-0.59%)
Sep 26, 2022 4.549 4.621 4.478 4.496 820,344 -0.08(-1.75%)
Sep 23, 2022 4.665 4.683 4.487 4.576 1,082,355 -0.14(-3.02%)
Sep 22, 2022 4.790 4.834 4.718 4.718 533,315 -0.08(-1.67%)
Sep 21, 2022 4.905 4.932 4.799 4.799 559,341 -0.04(-0.74%)
Sep 20, 2022 4.914 4.914 4.799 4.834 719,360 -0.12(-2.51%)
Sep 19, 2022 4.799 4.959 4.790 4.959 1,137,902 +0.12(+2.39%)
Sep 16, 2022 4.727 4.843 4.656 4.843 2,025,078 +0.04(+0.93%)
Sep 15, 2022 4.772 4.861 4.759 4.799 932,489 +0.02(+0.37%)
Sep 14, 2022 4.923 4.923 4.736 4.781 920,143 -0.12(-2.54%)
Sep 13, 2022 5.101 5.119 4.870 4.905 704,219 -0.28(-5.33%)
Sep 12, 2022 5.244 5.248 5.137 5.181 596,372 +0.02(+0.34%)
Sep 09, 2022 5.012 5.164 5.012 5.164 983,055 +0.18(+3.57%)
Sep 08, 2022 4.994 5.003 4.910 4.986 546,735 -0.06(-1.23%)
Sep 07, 2022 4.986 5.084 4.941 5.048 691,142 +0.06(+1.25%)
Sep 06, 2022 5.119 5.199 4.919 4.986 766,887 -0.11(-2.10%)
Sep 02, 2022 5.279 5.291 5.084 5.092 901,425 -0.12(-2.22%)
Sep 01, 2022 5.244 5.244 5.173 5.208 673,641 -0.07(-1.35%)
Aug 31, 2022 5.431 5.446 5.262 5.279 830,165 -0.15(-2.79%)
Aug 30, 2022 5.555 5.591 5.413 5.431 538,434 -0.12(-2.24%)
Aug 29, 2022 5.564 5.600 5.524 5.555 428,821 -0.02(-0.32%)
Aug 26, 2022 5.822 5.840 5.564 5.573 784,377 -0.24(-4.13%)
Aug 25, 2022 5.769 5.831 5.711 5.814 772,953 +0.10(+1.79%)
Aug 24, 2022 5.782 5.790 5.685 5.711 711,947 -0.08(-1.37%)
Aug 23, 2022 5.738 5.816 5.738 5.790 520,850 +0.04(+0.77%)
Aug 22, 2022 5.878 5.914 5.729 5.746 623,178 -0.20(-3.40%)
Aug 19, 2022 6.063 6.063 5.922 5.949 632,289 -0.15(-2.45%)
Aug 18, 2022 6.019 6.120 5.958 6.098 813,072 +0.08(+1.32%)
Aug 17, 2022 6.116 6.151 6.002 6.019 878,850 -0.20(-3.25%)
Aug 16, 2022 6.186 6.230 6.134 6.222 693,968 +0.03(+0.43%)
Aug 15, 2022 6.125 6.222 6.098 6.195 549,612 +0.04(+0.72%)
Aug 12, 2022 6.081 6.160 6.059 6.151 694,421 +0.14(+2.34%)
Aug 11, 2022 5.914 6.072 5.914 6.010 673,060 +0.09(+1.49%)
Aug 10, 2022 5.861 5.962 5.790 5.922 824,576 +0.18(+3.22%)
Aug 09, 2022 5.861 5.900 5.676 5.738 1,326,921 -0.58(-9.19%)
Aug 08, 2022 6.336 6.389 6.310 6.318 472,341 +0.03(+0.42%)
Aug 05, 2022 6.222 6.301 6.204 6.292 362,446 +0.03(+0.42%)
Aug 04, 2022 6.292 6.362 6.230 6.266 487,420 -0.03(-0.42%)
Aug 03, 2022 6.257 6.336 6.217 6.292 394,796 +0.08(+1.27%)
Aug 02, 2022 6.310 6.354 6.195 6.213 428,789 -0.11(-1.67%)
Aug 01, 2022 6.248 6.389 6.200 6.318 495,066 +0.01(+0.14%)
Jul 29, 2022 6.318 6.318 6.217 6.310 714,719 +0.02(+0.28%)
Jul 28, 2022 6.354 6.389 6.270 6.292 587,808 -0.07(-1.11%)
Jul 27, 2022 6.230 6.406 6.217 6.362 444,713 +0.14(+2.26%)
Jul 26, 2022 6.178 6.248 6.138 6.222 347,468 +0.06(+1.00%)
Jul 25, 2022 6.204 6.252 6.134 6.160 408,512 +0.00(+0.00%)
Jul 22, 2022 6.266 6.301 6.107 6.160 456,128 -0.08(-1.27%)
Jul 21, 2022 6.230 6.239 6.142 6.239 307,870 -0.06(-0.98%)
Jul 20, 2022 6.213 6.318 6.195 6.301 409,697 +0.08(+1.27%)
Jul 19, 2022 5.993 6.239 5.993 6.222 422,662 +0.29(+4.90%)
Jul 18, 2022 5.896 5.993 5.896 5.931 493,615 +0.10(+1.66%)
Jul 15, 2022 5.808 5.878 5.676 5.834 538,538 +0.12(+2.16%)
Jul 14, 2022 5.720 5.720 5.628 5.711 508,440 -0.08(-1.37%)
Jul 13, 2022 5.782 5.812 5.676 5.790 510,207 -0.01(-0.15%)
Jul 12, 2022 5.773 5.914 5.738 5.799 536,107 +0.03(+0.46%)
Jul 11, 2022 5.764 5.808 5.738 5.773 520,625 +0.01(+0.15%)
Jul 08, 2022 5.755 5.830 5.694 5.764 531,160 +0.03(+0.46%)
Jul 07, 2022 5.650 5.773 5.650 5.738 706,516 +0.11(+1.88%)
Jul 06, 2022 5.738 5.799 5.597 5.632 451,872 -0.14(-2.44%)
Jul 05, 2022 5.738 5.817 5.597 5.773 739,489 -0.01(-0.15%)
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.