Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
May 01, 2024 4.750 4.809 4.681 4.691 482,455 -0.06(-1.24%)
Apr 30, 2024 4.819 4.819 4.745 4.750 620,384 -0.10(-2.03%)
Apr 29, 2024 4.789 4.873 4.789 4.848 714,310 +0.09(+1.86%)
Apr 26, 2024 4.799 4.868 4.755 4.760 417,675 -0.02(-0.41%)
Apr 25, 2024 4.789 4.853 4.755 4.779 638,762 -0.06(-1.22%)
Apr 24, 2024 4.897 4.912 4.760 4.838 695,813 -0.07(-1.41%)
Apr 23, 2024 4.888 4.971 4.878 4.907 583,419 +0.02(+0.40%)
Apr 22, 2024 4.927 4.996 4.888 4.888 728,434 +0.04(+0.81%)
Apr 19, 2024 4.769 4.897 4.769 4.848 669,597 +0.06(+1.23%)
Apr 18, 2024 4.799 4.833 4.769 4.789 610,368 +0.02(+0.41%)
Apr 17, 2024 4.927 4.927 4.769 4.769 740,632 -0.10(-2.02%)
Apr 16, 2024 4.927 4.942 4.858 4.868 552,508 -0.08(-1.59%)
Apr 15, 2024 5.035 5.065 4.927 4.947 527,616 -0.01(-0.20%)
Apr 12, 2024 5.045 5.082 4.922 4.957 543,227 -0.15(-2.90%)
Apr 11, 2024 5.075 5.159 5.065 5.104 456,199 +0.06(+1.17%)
Apr 10, 2024 5.134 5.134 4.888 5.045 702,940 -0.13(-2.48%)
Apr 09, 2024 5.193 5.262 5.154 5.173 392,950 -0.01(-0.19%)
Apr 08, 2024 5.183 5.223 5.144 5.183 337,595 +0.03(+0.57%)
Apr 05, 2024 5.144 5.218 5.139 5.154 403,719 -0.02(-0.38%)
Apr 04, 2024 5.361 5.459 5.134 5.173 513,905 -0.11(-2.05%)
Apr 03, 2024 5.183 5.311 5.095 5.282 521,106 +0.08(+1.52%)
Apr 02, 2024 5.292 5.311 5.104 5.203 762,494 -0.15(-2.76%)
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.