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

Acco Brands Corp (NY: ACCO )

4.870 -0.070 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 5.410 5.470 5.345 5.380 438,739 -0.10(-1.82%)
Aug 30, 2024 5.460 5.510 5.410 5.480 501,080 +0.03(+0.55%)
Aug 29, 2024 5.440 5.510 5.360 5.450 530,783 +0.09(+1.68%)
Aug 28, 2024 5.470 5.495 5.310 5.360 537,535 -0.17(-3.07%)
Aug 27, 2024 5.450 5.530 5.395 5.530 654,760 +0.08(+1.47%)
Aug 26, 2024 5.510 5.530 5.435 5.450 422,953 +0.00(+0.00%)
Aug 23, 2024 5.280 5.500 5.277 5.450 614,354 +0.22(+4.21%)
Aug 22, 2024 5.330 5.350 5.210 5.230 494,053 -0.08(-1.51%)
Aug 21, 2024 5.340 5.345 5.250 5.310 356,848 +0.04(+0.76%)
Aug 20, 2024 5.250 5.300 5.220 5.270 446,005 -0.01(-0.19%)
Aug 19, 2024 5.080 5.280 5.080 5.280 629,596 +0.18(+3.53%)
Aug 16, 2024 4.940 5.130 4.930 5.100 738,942 +0.15(+3.13%)
Aug 15, 2024 4.896 4.989 4.837 4.945 650,422 +0.17(+3.51%)
Aug 14, 2024 4.837 4.876 4.748 4.778 467,626 -0.04(-0.82%)
Aug 13, 2024 4.679 4.837 4.679 4.817 630,185 +0.15(+3.16%)
Aug 12, 2024 4.659 4.728 4.635 4.669 880,542 +0.00(+0.00%)
Aug 09, 2024 4.728 4.787 4.659 4.669 413,296 -0.08(-1.66%)
Aug 08, 2024 4.620 4.773 4.620 4.748 549,529 +0.18(+3.88%)
Aug 07, 2024 4.649 4.709 4.551 4.571 1,069,080 -0.01(-0.22%)
Aug 06, 2024 4.482 4.640 4.433 4.581 600,683 +0.10(+2.20%)
Aug 05, 2024 4.433 4.531 4.300 4.482 849,409 -0.10(-2.15%)
Aug 02, 2024 4.778 4.869 4.531 4.581 1,001,299 -0.33(-6.63%)
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.