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 6.745 6.854 6.591 6.836 1,733,420 +0.08(+1.21%)
May 27, 2022 6.681 6.808 6.681 6.754 380,768 +0.11(+1.64%)
May 26, 2022 6.554 6.686 6.500 6.645 485,111 +0.14(+2.16%)
May 25, 2022 6.433 6.550 6.406 6.505 618,892 +0.06(+0.97%)
May 24, 2022 6.361 6.451 6.289 6.442 645,144 +0.04(+0.70%)
May 23, 2022 6.433 6.505 6.361 6.397 462,821 +0.04(+0.56%)
May 20, 2022 6.550 6.558 6.298 6.361 595,860 -0.13(-2.07%)
May 19, 2022 6.487 6.576 6.446 6.496 544,141 -0.04(-0.69%)
May 18, 2022 6.756 6.810 6.505 6.541 573,548 -0.28(-4.08%)
May 17, 2022 6.702 6.828 6.702 6.819 623,178 +0.21(+3.12%)
May 16, 2022 6.550 6.656 6.514 6.612 646,209 +0.02(+0.27%)
May 13, 2022 6.478 6.666 6.455 6.594 664,122 +0.12(+1.80%)
May 12, 2022 6.370 6.505 6.294 6.478 1,056,646 +0.11(+1.69%)
May 11, 2022 6.433 6.527 6.352 6.370 750,905 +0.00(+0.00%)
May 10, 2022 6.469 6.541 6.253 6.370 950,376 -0.06(-0.98%)
May 09, 2022 6.325 6.505 6.321 6.433 1,373,259 +0.04(+0.70%)
May 06, 2022 6.505 6.558 6.334 6.388 957,118 -0.11(-1.66%)
May 05, 2022 6.460 6.545 6.357 6.496 1,216,777 -0.05(-0.82%)
May 04, 2022 6.388 6.603 6.388 6.550 925,271 +0.13(+2.10%)
May 03, 2022 6.442 6.514 6.397 6.415 726,130 +0.00(+0.00%)
May 02, 2022 6.594 6.648 6.330 6.415 961,989 -0.16(-2.46%)
Apr 29, 2022 6.765 6.801 6.541 6.576 970,508 -0.27(-3.93%)
Apr 28, 2022 6.765 6.922 6.630 6.846 805,677 +0.19(+2.83%)
Apr 27, 2022 6.801 6.863 6.496 6.657 874,404 -0.18(-2.62%)
Apr 26, 2022 6.926 6.994 6.819 6.837 606,392 -0.19(-2.68%)
Apr 25, 2022 6.980 7.047 6.828 7.025 806,245 +0.04(+0.51%)
Apr 22, 2022 7.052 7.067 6.967 6.989 352,830 -0.06(-0.89%)
Apr 21, 2022 7.061 7.182 7.025 7.052 632,916 +0.05(+0.77%)
Apr 20, 2022 7.043 7.115 6.962 6.998 331,101 +0.03(+0.39%)
Apr 19, 2022 6.846 7.034 6.846 6.971 378,538 +0.19(+2.78%)
Apr 18, 2022 6.890 6.949 6.738 6.783 656,042 -0.11(-1.56%)
Apr 14, 2022 6.944 7.053 6.881 6.890 661,738 -0.02(-0.26%)
Apr 13, 2022 6.926 6.980 6.881 6.908 650,874 +0.00(+0.00%)
Apr 12, 2022 6.944 7.061 6.899 6.908 671,397 -0.01(-0.13%)
Apr 11, 2022 6.989 7.133 6.890 6.917 420,509 -0.04(-0.52%)
Apr 08, 2022 6.881 7.007 6.837 6.953 484,195 +0.07(+1.04%)
Apr 07, 2022 7.088 7.088 6.872 6.881 519,080 -0.21(-2.91%)
Apr 06, 2022 7.061 7.119 6.908 7.088 737,926 +0.03(+0.38%)
Apr 05, 2022 7.213 7.317 7.052 7.061 531,433 -0.16(-2.24%)
Apr 04, 2022 7.222 7.231 7.043 7.222 511,354 +0.01(+0.12%)
Apr 01, 2022 7.213 7.227 7.079 7.213 1,162,839 +0.04(+0.50%)
Mar 31, 2022 7.330 7.366 7.142 7.178 648,823 -0.15(-2.08%)
Mar 30, 2022 7.465 7.510 7.321 7.330 615,774 -0.15(-2.04%)
Mar 29, 2022 7.429 7.518 7.393 7.483 492,249 +0.13(+1.83%)
Mar 28, 2022 7.330 7.357 7.227 7.348 441,380 +0.00(+0.00%)
Mar 25, 2022 7.339 7.433 7.312 7.348 420,462 +0.00(+0.00%)
Mar 24, 2022 7.330 7.406 7.213 7.348 715,870 +0.06(+0.86%)
Mar 23, 2022 7.438 7.465 7.267 7.285 607,294 -0.16(-2.17%)
Mar 22, 2022 7.563 7.626 7.424 7.447 719,513 -0.06(-0.84%)
Mar 21, 2022 7.447 7.590 7.442 7.510 440,214 +0.05(+0.72%)
Mar 18, 2022 7.483 7.518 7.402 7.456 1,182,600 -0.04(-0.48%)
Mar 17, 2022 7.447 7.523 7.384 7.492 366,404 -0.02(-0.30%)
Mar 16, 2022 7.398 7.550 7.372 7.514 832,559 +0.17(+2.30%)
Mar 15, 2022 7.372 7.443 7.256 7.345 391,905 -0.01(-0.12%)
Mar 14, 2022 7.461 7.470 7.292 7.354 513,917 -0.02(-0.24%)
Mar 11, 2022 7.470 7.496 7.354 7.372 549,277 -0.03(-0.36%)
Mar 10, 2022 7.354 7.478 7.292 7.398 607,968 -0.09(-1.19%)
Mar 09, 2022 7.558 7.589 7.452 7.487 552,532 +0.08(+1.08%)
Mar 08, 2022 7.425 7.603 7.336 7.407 665,780 +0.04(+0.60%)
Mar 07, 2022 7.692 7.692 7.363 7.363 980,655 -0.31(-4.06%)
Mar 04, 2022 7.630 7.781 7.594 7.674 455,402 -0.11(-1.37%)
Mar 03, 2022 7.612 7.803 7.567 7.781 754,164 +0.20(+2.58%)
Mar 02, 2022 7.381 7.674 7.363 7.585 1,040,218 +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.