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

Acco Brands Corp (NY: ACCO )

4.940 -0.080 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 15, 2024 5.110 5.140 5.000 5.020 519,918 -0.01(-0.20%)
Apr 12, 2024 5.120 5.158 4.995 5.030 535,301 -0.15(-2.90%)
Apr 11, 2024 5.150 5.235 5.140 5.180 449,543 +0.06(+1.17%)
Apr 10, 2024 5.210 5.210 4.960 5.120 692,684 -0.13(-2.48%)
Apr 09, 2024 5.270 5.340 5.230 5.250 387,217 -0.01(-0.19%)
Apr 08, 2024 5.260 5.300 5.220 5.260 332,669 +0.03(+0.57%)
Apr 05, 2024 5.220 5.295 5.215 5.230 397,829 -0.02(-0.38%)
Apr 04, 2024 5.440 5.540 5.210 5.250 506,407 -0.11(-2.05%)
Apr 03, 2024 5.260 5.390 5.170 5.360 513,503 +0.08(+1.52%)
Apr 02, 2024 5.370 5.390 5.180 5.280 751,369 -0.15(-2.76%)
Apr 01, 2024 5.600 5.600 5.420 5.430 379,082 -0.18(-3.21%)
Mar 28, 2024 5.610 5.675 5.580 5.610 793,796 -0.01(-0.18%)
Mar 27, 2024 5.590 5.650 5.550 5.620 543,566 +0.08(+1.44%)
Mar 26, 2024 5.560 5.650 5.540 5.540 488,131 +0.01(+0.18%)
Mar 25, 2024 5.600 5.650 5.530 5.530 363,316 -0.06(-1.07%)
Mar 22, 2024 5.720 5.750 5.580 5.590 464,728 -0.11(-1.93%)
Mar 21, 2024 5.660 5.720 5.615 5.700 988,796 +0.03(+0.53%)
Mar 20, 2024 5.340 5.680 5.305 5.670 1,052,063 +0.34(+6.38%)
Mar 19, 2024 5.260 5.435 5.235 5.330 1,858,803 +0.08(+1.52%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
Mar 01, 2024 5.513 5.542 5.404 5.522 614,769 +0.02(+0.36%)
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%)
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.