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 (%)
May 31, 2022 6.747 6.855 6.592 6.837 1,732,986 +0.08(+1.21%)
May 27, 2022 6.683 6.810 6.683 6.756 380,672 +0.11(+1.64%)
May 26, 2022 6.556 6.688 6.502 6.647 484,990 +0.14(+2.16%)
May 25, 2022 6.434 6.551 6.408 6.506 618,737 +0.06(+0.97%)
May 24, 2022 6.363 6.452 6.291 6.443 644,982 +0.04(+0.70%)
May 23, 2022 6.434 6.506 6.363 6.399 462,706 +0.04(+0.56%)
May 20, 2022 6.551 6.560 6.300 6.363 595,711 -0.13(-2.07%)
May 19, 2022 6.488 6.578 6.448 6.497 544,005 -0.04(-0.69%)
May 18, 2022 6.758 6.811 6.506 6.542 573,405 -0.28(-4.08%)
May 17, 2022 6.704 6.829 6.704 6.820 623,023 +0.21(+3.12%)
May 16, 2022 6.551 6.658 6.515 6.614 646,048 +0.02(+0.27%)
May 13, 2022 6.479 6.668 6.457 6.596 663,956 +0.12(+1.80%)
May 12, 2022 6.372 6.506 6.295 6.479 1,056,382 +0.11(+1.69%)
May 11, 2022 6.434 6.529 6.354 6.372 750,717 +0.00(+0.00%)
May 10, 2022 6.470 6.542 6.255 6.372 950,138 -0.06(-0.98%)
May 09, 2022 6.327 6.506 6.322 6.434 1,372,915 +0.04(+0.70%)
May 06, 2022 6.506 6.560 6.336 6.390 956,879 -0.11(-1.66%)
May 05, 2022 6.461 6.547 6.358 6.497 1,216,473 -0.05(-0.82%)
May 04, 2022 6.390 6.605 6.390 6.551 925,040 +0.13(+2.10%)
May 03, 2022 6.443 6.515 6.399 6.417 725,948 +0.00(+0.00%)
May 02, 2022 6.596 6.650 6.331 6.417 961,748 -0.16(-2.46%)
Apr 29, 2022 6.767 6.802 6.542 6.578 970,265 -0.27(-3.93%)
Apr 28, 2022 6.767 6.924 6.632 6.847 805,475 +0.19(+2.83%)
Apr 27, 2022 6.802 6.865 6.497 6.659 874,186 -0.18(-2.62%)
Apr 26, 2022 6.928 6.995 6.820 6.838 606,240 -0.19(-2.68%)
Apr 25, 2022 6.982 7.049 6.829 7.027 806,044 +0.04(+0.51%)
Apr 22, 2022 7.054 7.069 6.968 6.991 352,742 -0.06(-0.89%)
Apr 21, 2022 7.063 7.184 7.027 7.054 632,758 +0.05(+0.77%)
Apr 20, 2022 7.045 7.117 6.964 7.000 331,019 +0.03(+0.39%)
Apr 19, 2022 6.847 7.036 6.847 6.973 378,444 +0.19(+2.78%)
Apr 18, 2022 6.892 6.950 6.740 6.784 655,878 -0.11(-1.56%)
Apr 14, 2022 6.946 7.055 6.883 6.892 661,572 -0.02(-0.26%)
Apr 13, 2022 6.928 6.982 6.883 6.910 650,711 +0.00(+0.00%)
Apr 12, 2022 6.946 7.063 6.901 6.910 671,229 -0.01(-0.13%)
Apr 11, 2022 6.991 7.134 6.892 6.919 420,404 -0.04(-0.52%)
Apr 08, 2022 6.883 7.009 6.838 6.955 484,074 +0.07(+1.04%)
Apr 07, 2022 7.090 7.090 6.874 6.883 518,950 -0.21(-2.91%)
Apr 06, 2022 7.063 7.121 6.910 7.090 737,742 +0.03(+0.38%)
Apr 05, 2022 7.215 7.318 7.054 7.063 531,300 -0.16(-2.24%)
Apr 04, 2022 7.224 7.233 7.045 7.224 511,226 +0.01(+0.12%)
Apr 01, 2022 7.215 7.229 7.081 7.215 1,162,548 +0.04(+0.50%)
Mar 31, 2022 7.332 7.368 7.143 7.179 648,661 -0.15(-2.08%)
Mar 30, 2022 7.466 7.511 7.323 7.332 615,620 -0.15(-2.04%)
Mar 29, 2022 7.431 7.520 7.395 7.484 492,126 +0.13(+1.83%)
Mar 28, 2022 7.332 7.359 7.229 7.350 441,270 +0.00(+0.00%)
Mar 25, 2022 7.341 7.435 7.314 7.350 420,357 +0.00(+0.00%)
Mar 24, 2022 7.332 7.408 7.214 7.350 715,691 +0.06(+0.86%)
Mar 23, 2022 7.440 7.466 7.269 7.287 607,143 -0.16(-2.17%)
Mar 22, 2022 7.565 7.628 7.426 7.449 719,334 -0.06(-0.84%)
Mar 21, 2022 7.449 7.592 7.444 7.511 440,104 +0.05(+0.72%)
Mar 18, 2022 7.484 7.520 7.404 7.458 1,182,305 -0.04(-0.48%)
Mar 17, 2022 7.449 7.525 7.386 7.493 366,312 -0.02(-0.30%)
Mar 16, 2022 7.400 7.551 7.374 7.516 832,351 +0.17(+2.30%)
Mar 15, 2022 7.374 7.445 7.258 7.347 391,808 -0.01(-0.12%)
Mar 14, 2022 7.462 7.471 7.293 7.356 513,788 -0.02(-0.24%)
Mar 11, 2022 7.471 7.498 7.356 7.374 549,139 -0.03(-0.36%)
Mar 10, 2022 7.356 7.480 7.293 7.400 607,816 -0.09(-1.19%)
Mar 09, 2022 7.560 7.591 7.454 7.489 552,394 +0.08(+1.08%)
Mar 08, 2022 7.427 7.605 7.338 7.409 665,614 +0.04(+0.60%)
Mar 07, 2022 7.694 7.694 7.365 7.365 980,410 -0.31(-4.06%)
Mar 04, 2022 7.631 7.783 7.596 7.676 455,288 -0.11(-1.37%)
Mar 03, 2022 7.614 7.805 7.569 7.783 753,976 +0.20(+2.58%)
Mar 02, 2022 7.382 7.676 7.365 7.587 1,039,958 +0.24(+3.27%)
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.