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

Acco Brands Corp (NY: ACCO )

5.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 08, 2023 4.705 4.842 4.632 4.751 732,654 +0.07(+1.57%)
May 05, 2023 4.458 4.705 4.412 4.677 1,062,491 +0.63(+15.61%)
May 04, 2023 4.009 4.046 3.931 4.046 602,542 +0.00(+0.00%)
May 03, 2023 4.064 4.169 4.041 4.046 514,163 +0.01(+0.23%)
May 02, 2023 4.165 4.165 3.986 4.037 941,594 -0.11(-2.65%)
May 01, 2023 4.201 4.233 4.119 4.147 460,218 -0.05(-1.09%)
Apr 28, 2023 4.064 4.238 4.064 4.192 731,544 +0.11(+2.69%)
Apr 27, 2023 4.046 4.101 3.991 4.082 853,553 +0.06(+1.59%)
Apr 26, 2023 4.101 4.156 3.954 4.018 944,007 -0.13(-3.09%)
Apr 25, 2023 4.311 4.311 4.128 4.147 532,432 -0.21(-4.83%)
Apr 24, 2023 4.439 4.449 4.339 4.357 580,091 -0.07(-1.65%)
Apr 21, 2023 4.494 4.513 4.385 4.430 460,220 -0.06(-1.43%)
Apr 20, 2023 4.549 4.572 4.449 4.494 489,685 -0.09(-2.00%)
Apr 19, 2023 4.595 4.627 4.563 4.586 378,591 -0.04(-0.79%)
Apr 18, 2023 4.668 4.696 4.613 4.623 414,104 -0.04(-0.79%)
Apr 17, 2023 4.668 4.714 4.613 4.659 580,091 +0.00(+0.00%)
Apr 14, 2023 4.751 4.815 4.613 4.659 591,191 -0.11(-2.30%)
Apr 13, 2023 4.732 4.815 4.687 4.769 430,420 +0.05(+1.17%)
Apr 12, 2023 4.824 4.824 4.687 4.714 471,372 -0.05(-1.15%)
Apr 11, 2023 4.696 4.861 4.687 4.769 689,095 +0.11(+2.36%)
Apr 10, 2023 4.595 4.737 4.577 4.659 584,409 +0.06(+1.39%)
Apr 06, 2023 4.595 4.609 4.536 4.595 588,805 +0.04(+0.80%)
Apr 05, 2023 4.613 4.705 4.558 4.558 555,615 -0.11(-2.35%)
Apr 04, 2023 4.934 4.934 4.659 4.668 833,058 -0.27(-5.38%)
Apr 03, 2023 4.888 4.952 4.833 4.934 1,035,567 +0.06(+1.32%)
Mar 31, 2023 4.796 4.870 4.796 4.870 793,949 +0.08(+1.72%)
Mar 30, 2023 4.815 4.833 4.762 4.787 383,771 +0.00(+0.00%)
Mar 29, 2023 4.769 4.828 4.752 4.787 588,255 +0.04(+0.77%)
Mar 28, 2023 4.705 4.769 4.668 4.751 941,913 +0.04(+0.78%)
Mar 27, 2023 4.604 4.755 4.603 4.714 985,120 +0.18(+4.04%)
Mar 24, 2023 4.531 4.577 4.476 4.531 601,828 -0.04(-0.80%)
Mar 23, 2023 4.623 4.719 4.508 4.568 850,855 -0.05(-1.19%)
Mar 22, 2023 4.549 4.742 4.458 4.623 1,125,394 +0.17(+3.91%)
Mar 21, 2023 4.439 4.595 4.439 4.449 718,771 +0.08(+1.89%)
Mar 20, 2023 4.485 4.568 4.357 4.366 938,425 -0.10(-2.25%)
Mar 17, 2023 4.632 4.632 4.394 4.467 1,918,734 -0.19(-4.13%)
Mar 16, 2023 4.595 4.742 4.536 4.659 703,166 +0.00(+0.00%)
Mar 15, 2023 4.577 4.687 4.546 4.659 665,838 -0.05(-0.97%)
Mar 14, 2023 4.751 4.861 4.677 4.705 762,476 +0.07(+1.58%)
Mar 13, 2023 4.723 4.778 4.613 4.632 771,444 -0.23(-4.71%)
Mar 10, 2023 4.879 4.998 4.819 4.861 629,797 +0.01(+0.19%)
Mar 09, 2023 4.934 4.961 4.851 4.851 447,525 -0.06(-1.21%)
Mar 08, 2023 4.857 4.933 4.812 4.911 531,024 +0.05(+1.12%)
Mar 07, 2023 4.875 4.947 4.789 4.857 653,456 -0.01(-0.19%)
Mar 06, 2023 5.146 5.155 4.821 4.866 1,064,218 -0.29(-5.60%)
Mar 03, 2023 5.073 5.173 5.064 5.155 409,289 +0.09(+1.78%)
Mar 02, 2023 4.992 5.087 4.974 5.064 524,593 +0.05(+1.08%)
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.