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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:41 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 (%)
Feb 29, 2024 5.471 5.490 5.345 5.422 869,503 +0.04(+0.72%)
Feb 28, 2024 5.529 5.529 5.374 5.383 739,421 -0.22(-3.99%)
Feb 27, 2024 5.656 5.709 5.539 5.607 689,475 -0.05(-0.86%)
Feb 26, 2024 5.383 5.665 5.315 5.656 1,128,470 +0.23(+4.30%)
Feb 23, 2024 5.830 5.889 5.005 5.422 1,562,980 -0.82(-13.08%)
Feb 22, 2024 6.209 6.307 6.209 6.239 425,187 -0.02(-0.31%)
Feb 21, 2024 6.239 6.285 6.200 6.258 568,116 +0.04(+0.63%)
Feb 20, 2024 6.258 6.360 6.200 6.219 438,654 -0.10(-1.54%)
Feb 16, 2024 6.355 6.433 6.258 6.316 439,053 -0.09(-1.37%)
Feb 15, 2024 6.268 6.414 6.268 6.404 506,217 +0.14(+2.17%)
Feb 14, 2024 6.200 6.311 6.161 6.268 318,083 +0.15(+2.38%)
Feb 13, 2024 6.200 6.229 6.054 6.122 656,229 -0.23(-3.67%)
Feb 12, 2024 6.209 6.404 6.205 6.355 642,859 +0.17(+2.83%)
Feb 09, 2024 6.132 6.224 6.073 6.180 470,596 +0.04(+0.63%)
Feb 08, 2024 6.112 6.171 6.083 6.141 322,186 +0.06(+0.96%)
Feb 07, 2024 6.122 6.122 6.039 6.083 436,767 -0.04(-0.63%)
Feb 06, 2024 6.103 6.190 6.087 6.122 527,462 +0.03(+0.48%)
Feb 05, 2024 6.073 6.190 5.967 6.093 592,015 -0.03(-0.48%)
Feb 02, 2024 6.044 6.171 6.035 6.122 652,583 -0.04(-0.63%)
Feb 01, 2024 5.976 6.171 5.947 6.161 497,776 +0.25(+4.28%)
Jan 31, 2024 6.083 6.132 5.908 5.908 673,713 -0.11(-1.78%)
Jan 30, 2024 5.996 6.044 5.937 6.015 1,231,720 +0.00(+0.00%)
Jan 29, 2024 5.996 6.015 5.913 6.015 428,399 +0.04(+0.65%)
Jan 26, 2024 6.054 6.132 5.971 5.976 272,883 -0.04(-0.65%)
Jan 25, 2024 5.899 6.015 5.899 6.015 566,901 +0.15(+2.48%)
Jan 24, 2024 6.035 6.035 5.845 5.869 449,806 -0.09(-1.47%)
Jan 23, 2024 6.064 6.098 5.937 5.957 428,059 -0.01(-0.16%)
Jan 22, 2024 5.762 5.986 5.738 5.967 417,994 +0.18(+3.19%)
Jan 19, 2024 5.762 5.787 5.699 5.782 336,445 +0.05(+0.85%)
Jan 18, 2024 5.714 5.743 5.636 5.733 416,306 +0.02(+0.34%)
Jan 17, 2024 5.733 5.753 5.675 5.714 325,249 -0.10(-1.67%)
Jan 16, 2024 5.967 5.967 5.762 5.811 462,018 -0.21(-3.55%)
Jan 12, 2024 6.200 6.230 6.008 6.025 368,477 -0.11(-1.74%)
Jan 11, 2024 6.083 6.141 6.039 6.132 411,307 +0.01(+0.16%)
Jan 10, 2024 6.103 6.190 6.093 6.122 414,839 +0.02(+0.32%)
Jan 09, 2024 6.161 6.161 6.064 6.103 716,871 -0.13(-2.03%)
Jan 08, 2024 6.229 6.346 6.219 6.229 673,808 +0.01(+0.16%)
Jan 05, 2024 6.015 6.297 5.937 6.219 987,709 +0.17(+2.89%)
Jan 04, 2024 6.132 6.239 6.025 6.044 1,144,464 -0.04(-0.64%)
Jan 03, 2024 6.035 6.239 5.937 6.083 1,172,881 -0.01(-0.16%)
Jan 02, 2024 5.908 6.277 5.850 6.093 1,238,919 +0.18(+3.12%)
Dec 29, 2023 5.743 6.073 5.685 5.908 1,797,238 +0.15(+2.53%)
Dec 28, 2023 5.685 5.792 5.646 5.762 596,023 +0.05(+0.85%)
Dec 27, 2023 5.675 5.801 5.670 5.714 328,803 +0.05(+0.86%)
Dec 26, 2023 5.617 5.685 5.578 5.665 290,524 +0.04(+0.69%)
Dec 22, 2023 5.675 5.724 5.588 5.626 447,723 -0.02(-0.34%)
Dec 21, 2023 5.539 5.656 5.533 5.646 360,077 +0.16(+2.83%)
Dec 20, 2023 5.500 5.656 5.452 5.490 520,859 -0.04(-0.70%)
Dec 19, 2023 5.432 5.539 5.432 5.529 490,171 +0.17(+3.27%)
Dec 18, 2023 5.529 5.529 5.325 5.354 548,002 -0.14(-2.48%)
Dec 15, 2023 5.617 5.617 5.452 5.490 1,143,939 -0.14(-2.42%)
Dec 14, 2023 5.568 5.704 5.565 5.626 526,850 +0.17(+3.21%)
Dec 13, 2023 5.228 5.490 5.170 5.452 804,578 +0.22(+4.28%)
Dec 12, 2023 5.325 5.325 5.223 5.228 436,502 -0.13(-2.36%)
Dec 11, 2023 5.296 5.383 5.257 5.354 363,337 +0.06(+1.10%)
Dec 08, 2023 5.277 5.345 5.252 5.296 282,003 -0.01(-0.18%)
Dec 07, 2023 5.189 5.306 5.141 5.306 472,970 +0.12(+2.25%)
Dec 06, 2023 5.189 5.315 5.179 5.189 414,354 +0.06(+1.14%)
Dec 05, 2023 5.228 5.228 5.111 5.131 507,925 -0.13(-2.40%)
Dec 04, 2023 5.315 5.335 5.247 5.257 544,823 -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.