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

Acco Brands Corp (NY: ACCO )

5.810 -0.050 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.920 5.975 5.790 5.810 438,264 -0.05(-0.85%)
Nov 26, 2024 5.930 5.960 5.810 5.860 593,561 -0.10(-1.68%)
Nov 25, 2024 5.940 6.075 5.940 5.960 536,191 +0.14(+2.41%)
Nov 22, 2024 5.710 5.865 5.690 5.820 523,921 +0.15(+2.65%)
Nov 21, 2024 5.670 5.770 5.650 5.670 376,288 +0.02(+0.35%)
Nov 20, 2024 5.660 5.710 5.575 5.650 550,381 -0.06(-1.05%)
Nov 19, 2024 5.710 5.730 5.640 5.710 428,495 -0.06(-1.04%)
Nov 18, 2024 5.870 5.910 5.745 5.770 444,802 -0.05(-0.86%)
Nov 15, 2024 6.020 6.030 5.820 5.820 509,605 -0.21(-3.48%)
Nov 14, 2024 6.250 6.260 5.975 6.030 542,414 -0.21(-3.37%)
Nov 13, 2024 6.270 6.300 6.110 6.240 660,856 +0.03(+0.48%)
Nov 12, 2024 6.280 6.340 6.180 6.210 618,193 -0.11(-1.74%)
Nov 11, 2024 6.100 6.435 6.065 6.320 972,329 +0.30(+4.98%)
Nov 08, 2024 6.010 6.100 5.920 6.020 586,587 -0.05(-0.82%)
Nov 07, 2024 6.020 6.080 5.920 6.070 1,383,001 +0.01(+0.17%)
Nov 06, 2024 5.950 6.090 5.830 6.060 983,666 +0.25(+4.30%)
Nov 05, 2024 5.550 5.825 5.520 5.810 1,104,331 +0.25(+4.50%)
Nov 04, 2024 5.260 5.610 5.210 5.560 900,789 +0.30(+5.70%)
Nov 01, 2024 5.250 5.305 5.015 5.260 1,769,445 +0.36(+7.35%)
Oct 31, 2024 5.000 5.000 4.890 4.900 606,703 -0.07(-1.41%)
Oct 30, 2024 4.860 5.045 4.860 4.970 407,378 +0.10(+2.05%)
Oct 29, 2024 4.880 4.915 4.840 4.870 406,138 -0.07(-1.42%)
Oct 28, 2024 4.840 5.030 4.840 4.940 784,737 +0.13(+2.70%)
Oct 25, 2024 4.920 4.935 4.810 4.810 345,456 -0.06(-1.23%)
Oct 24, 2024 4.890 4.910 4.790 4.870 446,743 +0.00(+0.00%)
Oct 23, 2024 5.050 5.085 4.840 4.870 574,621 -0.22(-4.32%)
Oct 22, 2024 5.070 5.120 5.060 5.090 367,159 +0.00(+0.00%)
Oct 21, 2024 5.220 5.240 5.090 5.090 550,821 -0.10(-1.93%)
Oct 18, 2024 5.320 5.320 5.175 5.190 560,544 -0.11(-2.08%)
Oct 17, 2024 5.230 5.310 5.180 5.300 395,288 +0.10(+1.92%)
Oct 16, 2024 5.160 5.235 5.145 5.200 374,960 +0.09(+1.76%)
Oct 15, 2024 5.170 5.220 5.110 5.110 499,662 -0.05(-0.97%)
Oct 14, 2024 5.250 5.260 5.155 5.160 323,453 -0.09(-1.71%)
Oct 11, 2024 5.240 5.321 5.230 5.250 626,756 +0.02(+0.38%)
Oct 10, 2024 5.220 5.265 5.195 5.230 462,757 -0.03(-0.57%)
Oct 09, 2024 5.200 5.285 5.200 5.260 569,726 +0.07(+1.35%)
Oct 08, 2024 5.220 5.230 5.145 5.190 715,871 -0.05(-0.95%)
Oct 07, 2024 5.230 5.270 5.205 5.240 1,073,449 -0.01(-0.19%)
Oct 04, 2024 5.360 5.370 5.230 5.250 359,264 -0.01(-0.19%)
Oct 03, 2024 5.220 5.280 5.190 5.260 401,899 +0.00(+0.00%)
Oct 02, 2024 5.330 5.400 5.250 5.260 612,444 -0.10(-1.87%)
Oct 01, 2024 5.470 5.470 5.350 5.360 467,396 -0.11(-2.01%)
Sep 30, 2024 5.390 5.510 5.390 5.470 507,039 +0.06(+1.11%)
Sep 27, 2024 5.420 5.460 5.365 5.410 432,915 +0.04(+0.74%)
Sep 26, 2024 5.380 5.435 5.335 5.370 426,425 +0.06(+1.13%)
Sep 25, 2024 5.410 5.420 5.290 5.310 554,433 -0.10(-1.85%)
Sep 24, 2024 5.330 5.430 5.315 5.410 651,300 +0.12(+2.27%)
Sep 23, 2024 5.330 5.410 5.290 5.290 375,402 +0.02(+0.38%)
Sep 20, 2024 5.390 5.440 5.260 5.270 2,084,421 -0.19(-3.48%)
Sep 19, 2024 5.510 5.510 5.390 5.460 329,701 +0.08(+1.49%)
Sep 18, 2024 5.350 5.505 5.315 5.380 401,711 +0.04(+0.75%)
Sep 17, 2024 5.360 5.445 5.330 5.340 438,825 +0.03(+0.56%)
Sep 16, 2024 5.380 5.400 5.310 5.310 480,566 -0.03(-0.56%)
Sep 13, 2024 5.290 5.365 5.280 5.340 339,467 +0.12(+2.30%)
Sep 12, 2024 5.190 5.245 5.100 5.220 517,495 +0.06(+1.16%)
Sep 11, 2024 5.120 5.175 5.070 5.160 403,876 +0.00(+0.00%)
Sep 10, 2024 5.230 5.250 5.110 5.160 560,997 -0.09(-1.71%)
Sep 09, 2024 5.200 5.290 5.150 5.250 447,032 +0.06(+1.16%)
Sep 06, 2024 5.300 5.345 5.190 5.190 465,084 -0.13(-2.44%)
Sep 05, 2024 5.330 5.385 5.295 5.320 325,710 +0.03(+0.57%)
Sep 04, 2024 5.350 5.420 5.280 5.290 495,302 -0.09(-1.67%)
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.