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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 5.720 5.773 5.650 5.746 449,626 -0.04(-0.61%)
Jun 29, 2022 5.949 5.984 5.755 5.782 505,433 -0.14(-2.38%)
Jun 28, 2022 6.116 6.186 5.914 5.922 424,022 -0.14(-2.32%)
Jun 27, 2022 6.028 6.125 5.993 6.063 604,965 +0.11(+1.77%)
Jun 24, 2022 5.922 6.085 5.905 5.958 973,899 +0.07(+1.20%)
Jun 23, 2022 5.896 5.975 5.843 5.887 483,810 -0.04(-0.74%)
Jun 22, 2022 5.887 6.046 5.878 5.931 1,056,909 +0.01(+0.15%)
Jun 21, 2022 5.843 5.984 5.804 5.922 893,816 +0.14(+2.44%)
Jun 17, 2022 5.711 5.808 5.641 5.782 1,031,715 +0.11(+1.86%)
Jun 16, 2022 5.852 5.887 5.641 5.676 1,056,085 -0.27(-4.59%)
Jun 15, 2022 5.914 6.046 5.902 5.949 730,308 +0.08(+1.35%)
Jun 14, 2022 5.870 5.975 5.808 5.870 708,562 -0.01(-0.15%)
Jun 13, 2022 6.151 6.151 5.856 5.878 913,928 -0.33(-5.25%)
Jun 10, 2022 6.292 6.354 6.186 6.204 704,096 -0.18(-2.76%)
Jun 09, 2022 6.398 6.446 6.349 6.380 490,602 -0.04(-0.68%)
Jun 08, 2022 6.512 6.512 6.415 6.424 632,340 -0.11(-1.62%)
Jun 07, 2022 6.398 6.560 6.393 6.530 675,375 +0.07(+1.09%)
Jun 06, 2022 6.468 6.525 6.389 6.459 593,457 +0.09(+1.38%)
Jun 03, 2022 6.362 6.442 6.336 6.371 569,570 +0.01(+0.14%)
Jun 02, 2022 6.327 6.398 6.301 6.362 742,117 +0.08(+1.26%)
Jun 01, 2022 6.574 6.591 6.266 6.283 1,187,582 -0.35(-5.30%)
May 31, 2022 6.547 6.653 6.398 6.635 1,785,767 +0.08(+1.21%)
May 27, 2022 6.486 6.609 6.486 6.556 392,266 +0.11(+1.64%)
May 26, 2022 6.362 6.490 6.310 6.450 499,761 +0.14(+2.16%)
May 25, 2022 6.244 6.358 6.218 6.314 637,582 +0.06(+0.98%)
May 24, 2022 6.175 6.262 6.105 6.253 664,626 +0.04(+0.70%)
May 23, 2022 6.244 6.314 6.175 6.209 476,798 +0.03(+0.56%)
May 20, 2022 6.358 6.366 6.114 6.175 613,854 -0.13(-2.07%)
May 19, 2022 6.297 6.384 6.257 6.305 560,573 -0.04(-0.69%)
May 18, 2022 6.558 6.610 6.314 6.349 590,868 -0.27(-4.08%)
May 17, 2022 6.506 6.627 6.506 6.619 641,998 +0.20(+3.12%)
May 16, 2022 6.358 6.461 6.323 6.418 665,724 +0.02(+0.27%)
May 13, 2022 6.288 6.471 6.266 6.401 684,177 +0.11(+1.80%)
May 12, 2022 6.183 6.314 6.109 6.288 1,088,556 +0.10(+1.69%)
May 11, 2022 6.244 6.336 6.166 6.183 773,581 +0.00(+0.00%)
May 10, 2022 6.279 6.349 6.070 6.183 979,076 -0.06(-0.98%)
May 09, 2022 6.140 6.314 6.135 6.244 1,414,730 +0.04(+0.70%)
May 06, 2022 6.314 6.366 6.149 6.201 986,022 -0.10(-1.66%)
May 05, 2022 6.270 6.353 6.170 6.305 1,253,522 -0.05(-0.82%)
May 04, 2022 6.201 6.410 6.201 6.358 953,213 +0.13(+2.10%)
May 03, 2022 6.253 6.323 6.209 6.227 748,058 +0.00(+0.00%)
May 02, 2022 6.401 6.453 6.144 6.227 991,040 -0.16(-2.46%)
Apr 29, 2022 6.567 6.601 6.349 6.384 999,816 -0.26(-3.93%)
Apr 28, 2022 6.567 6.719 6.436 6.645 830,007 +0.18(+2.83%)
Apr 27, 2022 6.601 6.662 6.305 6.462 900,810 -0.17(-2.62%)
Apr 26, 2022 6.723 6.789 6.619 6.636 624,704 -0.18(-2.68%)
Apr 25, 2022 6.776 6.841 6.627 6.819 830,593 +0.03(+0.51%)
Apr 22, 2022 6.845 6.860 6.762 6.784 363,485 -0.06(-0.89%)
Apr 21, 2022 6.854 6.971 6.819 6.845 652,030 +0.05(+0.77%)
Apr 20, 2022 6.837 6.906 6.758 6.793 341,100 +0.03(+0.39%)
Apr 19, 2022 6.645 6.828 6.645 6.767 389,970 +0.18(+2.78%)
Apr 18, 2022 6.688 6.745 6.540 6.584 675,854 -0.10(-1.56%)
Apr 14, 2022 6.741 6.847 6.680 6.688 681,721 -0.02(-0.26%)
Apr 13, 2022 6.723 6.776 6.680 6.706 670,529 +0.00(+0.00%)
Apr 12, 2022 6.741 6.854 6.697 6.706 691,672 -0.01(-0.13%)
Apr 11, 2022 6.784 6.924 6.688 6.715 433,208 -0.03(-0.52%)
Apr 08, 2022 6.680 6.802 6.636 6.749 498,817 +0.07(+1.04%)
Apr 07, 2022 6.880 6.880 6.671 6.680 534,756 -0.20(-2.91%)
Apr 06, 2022 6.854 6.911 6.706 6.880 760,211 +0.03(+0.38%)
Apr 05, 2022 7.002 7.102 6.845 6.854 547,482 -0.16(-2.24%)
Apr 04, 2022 7.011 7.019 6.837 7.011 526,796 +0.01(+0.12%)
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.