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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 18, 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 5.894 5.949 5.822 5.921 436,337 -0.04(-0.61%)
Jun 29, 2022 6.130 6.166 5.930 5.958 490,494 -0.15(-2.38%)
Jun 28, 2022 6.302 6.375 6.094 6.103 411,490 -0.15(-2.32%)
Jun 27, 2022 6.212 6.311 6.175 6.248 587,085 +0.11(+1.77%)
Jun 24, 2022 6.103 6.271 6.085 6.139 945,114 +0.07(+1.20%)
Jun 23, 2022 6.076 6.157 6.021 6.066 469,510 -0.05(-0.74%)
Jun 22, 2022 6.066 6.230 6.057 6.112 1,025,670 +0.01(+0.15%)
Jun 21, 2022 6.021 6.166 5.980 6.103 867,398 +0.15(+2.44%)
Jun 17, 2022 5.885 5.985 5.813 5.958 1,001,222 +0.11(+1.86%)
Jun 16, 2022 6.030 6.066 5.813 5.849 1,024,871 -0.28(-4.59%)
Jun 15, 2022 6.094 6.230 6.082 6.130 708,723 +0.08(+1.35%)
Jun 14, 2022 6.048 6.157 5.985 6.048 687,620 -0.01(-0.15%)
Jun 13, 2022 6.339 6.339 6.035 6.057 886,916 -0.34(-5.25%)
Jun 10, 2022 6.484 6.547 6.375 6.393 683,286 -0.18(-2.76%)
Jun 09, 2022 6.592 6.642 6.543 6.574 476,102 -0.05(-0.68%)
Jun 08, 2022 6.710 6.710 6.611 6.620 613,651 -0.11(-1.62%)
Jun 07, 2022 6.592 6.760 6.588 6.728 655,413 +0.07(+1.09%)
Jun 06, 2022 6.665 6.724 6.583 6.656 575,917 +0.09(+1.38%)
Jun 03, 2022 6.556 6.638 6.529 6.565 552,735 +0.01(+0.14%)
Jun 02, 2022 6.520 6.592 6.493 6.556 720,183 +0.08(+1.26%)
Jun 01, 2022 6.774 6.792 6.456 6.475 1,152,482 -0.36(-5.31%)
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%)
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.