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

Acco Brands Corp (NY: ACCO )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 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 28, 2023 5.780 5.880 5.665 5.710 727,807 -0.06(-1.04%)
Sep 27, 2023 5.780 5.879 5.670 5.770 511,691 +0.02(+0.35%)
Sep 26, 2023 5.800 5.845 5.750 5.750 495,179 -0.10(-1.71%)
Sep 25, 2023 5.770 5.870 5.730 5.850 480,150 +0.03(+0.52%)
Sep 22, 2023 5.920 5.925 5.730 5.820 1,478,746 -0.09(-1.52%)
Sep 21, 2023 5.840 5.910 5.810 5.910 619,044 +0.02(+0.34%)
Sep 20, 2023 5.770 6.080 5.770 5.890 864,820 +0.15(+2.61%)
Sep 19, 2023 5.640 5.760 5.570 5.740 551,475 +0.10(+1.77%)
Sep 18, 2023 5.640 5.670 5.580 5.640 413,287 -0.01(-0.18%)
Sep 15, 2023 5.720 5.790 5.630 5.650 1,498,642 -0.09(-1.57%)
Sep 14, 2023 5.400 5.775 5.400 5.740 591,758 +0.39(+7.29%)
Sep 13, 2023 5.360 5.410 5.260 5.350 668,297 -0.02(-0.37%)
Sep 12, 2023 5.260 5.430 5.255 5.370 446,688 +0.14(+2.68%)
Sep 11, 2023 5.360 5.380 5.215 5.230 698,488 -0.08(-1.51%)
Sep 08, 2023 5.270 5.360 5.220 5.310 488,726 +0.06(+1.14%)
Sep 07, 2023 5.250 5.325 5.211 5.250 1,104,362 -0.01(-0.19%)
Sep 06, 2023 5.280 5.315 5.180 5.260 900,927 -0.02(-0.38%)
Sep 05, 2023 5.390 5.420 5.260 5.280 808,068 -0.15(-2.76%)
Sep 01, 2023 5.380 5.450 5.340 5.430 769,178 +0.10(+1.88%)
Aug 31, 2023 5.250 5.360 5.180 5.330 1,339,189 +0.08(+1.52%)
Aug 30, 2023 5.060 5.270 5.060 5.250 600,500 +0.16(+3.14%)
Aug 29, 2023 4.910 5.090 4.880 5.090 454,610 +0.21(+4.30%)
Aug 28, 2023 4.890 5.010 4.875 4.880 1,071,549 +0.03(+0.62%)
Aug 25, 2023 4.890 4.950 4.815 4.850 597,987 -0.02(-0.41%)
Aug 24, 2023 4.830 4.870 4.730 4.870 1,020,469 +0.01(+0.21%)
Aug 23, 2023 4.910 4.920 4.780 4.860 709,269 -0.06(-1.22%)
Aug 22, 2023 5.170 5.200 4.890 4.920 588,146 -0.24(-4.65%)
Aug 21, 2023 5.260 5.285 5.140 5.160 486,716 -0.08(-1.62%)
Aug 18, 2023 5.265 5.353 5.206 5.245 624,924 -0.05(-0.93%)
Aug 17, 2023 5.353 5.404 5.284 5.294 338,726 -0.05(-0.92%)
Aug 16, 2023 5.403 5.501 5.344 5.344 491,798 -0.04(-0.73%)
Aug 15, 2023 5.383 5.403 5.353 5.383 1,015,809 -0.05(-0.91%)
Aug 14, 2023 5.521 5.521 5.362 5.432 416,656 -0.10(-1.78%)
Aug 11, 2023 5.570 5.620 5.521 5.531 459,277 -0.05(-0.88%)
Aug 10, 2023 5.689 5.797 5.570 5.580 384,732 -0.12(-2.08%)
Aug 09, 2023 5.984 5.984 5.363 5.699 782,548 -0.27(-4.46%)
Aug 08, 2023 5.866 6.142 5.817 5.965 324,162 +0.00(+0.00%)
Aug 07, 2023 6.034 6.053 5.926 5.965 290,874 -0.04(-0.66%)
Aug 04, 2023 6.044 6.122 5.994 6.004 441,100 -0.01(-0.16%)
Aug 03, 2023 6.014 6.093 5.965 6.014 328,003 -0.05(-0.81%)
Aug 02, 2023 5.965 6.093 5.945 6.063 314,790 +0.03(+0.49%)
Aug 01, 2023 5.975 6.093 5.920 6.034 512,431 +0.03(+0.49%)
Jul 31, 2023 5.925 6.009 5.920 6.004 438,854 +0.07(+1.16%)
Jul 28, 2023 5.886 5.955 5.832 5.935 585,188 +0.12(+2.03%)
Jul 27, 2023 5.846 5.881 5.787 5.817 1,025,331 +0.02(+0.34%)
Jul 26, 2023 5.630 5.817 5.630 5.797 915,951 +0.13(+2.26%)
Jul 25, 2023 5.600 5.718 5.590 5.669 386,369 +0.05(+0.88%)
Jul 24, 2023 5.580 5.708 5.580 5.620 756,876 +0.01(+0.18%)
Jul 21, 2023 5.610 5.610 5.546 5.610 344,538 +0.04(+0.71%)
Jul 20, 2023 5.630 5.669 5.541 5.570 306,042 -0.06(-1.05%)
Jul 19, 2023 5.610 5.649 5.565 5.630 355,977 +0.04(+0.71%)
Jul 18, 2023 5.560 5.659 5.536 5.590 261,181 +0.03(+0.53%)
Jul 17, 2023 5.541 5.600 5.478 5.560 437,966 +0.04(+0.71%)
Jul 14, 2023 5.600 5.610 5.413 5.521 459,572 -0.10(-1.75%)
Jul 13, 2023 5.620 5.630 5.551 5.620 466,647 +0.01(+0.18%)
Jul 12, 2023 5.630 5.708 5.600 5.610 509,382 +0.02(+0.35%)
Jul 11, 2023 5.590 5.689 5.531 5.590 705,430 +0.02(+0.35%)
Jul 10, 2023 5.403 5.620 5.373 5.570 874,779 +0.15(+2.73%)
Jul 07, 2023 5.265 5.462 5.265 5.422 1,081,679 +0.16(+3.00%)
Jul 06, 2023 5.304 5.344 5.176 5.265 1,020,166 -0.10(-1.84%)
Jul 05, 2023 5.314 5.452 5.176 5.363 1,257,321 +0.04(+0.74%)
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.