Skip to main content

Acco Brands Corp (NY: ACCO )

5.010 -0.020 (-0.40%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
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%)
Apr 01, 2024 5.518 5.518 5.341 5.351 384,695 -0.18(-3.21%)
Mar 28, 2024 5.528 5.592 5.499 5.528 805,550 -0.01(-0.18%)
Mar 27, 2024 5.508 5.568 5.469 5.538 551,614 +0.08(+1.44%)
Mar 26, 2024 5.479 5.568 5.459 5.459 495,359 +0.01(+0.18%)
Mar 25, 2024 5.518 5.568 5.449 5.449 368,695 -0.06(-1.07%)
Mar 22, 2024 5.637 5.666 5.499 5.508 471,609 -0.11(-1.93%)
Mar 21, 2024 5.577 5.637 5.533 5.617 1,003,437 +0.03(+0.53%)
Mar 20, 2024 5.262 5.597 5.228 5.587 1,067,641 +0.34(+6.38%)
Mar 19, 2024 5.183 5.356 5.159 5.252 1,886,327 +0.08(+1.52%)
Mar 18, 2024 5.173 5.252 5.114 5.173 1,641,694 +0.00(+0.00%)
Mar 15, 2024 5.164 5.282 5.164 5.173 1,648,254 +0.00(+0.00%)
Mar 14, 2024 5.262 5.262 5.154 5.173 1,068,193 -0.08(-1.59%)
Mar 13, 2024 5.238 5.345 5.209 5.257 1,663,853 +0.02(+0.37%)
Mar 12, 2024 5.218 5.257 5.155 5.238 1,193,580 +0.00(+0.00%)
Mar 11, 2024 5.296 5.325 5.209 5.238 545,079 -0.07(-1.28%)
Mar 08, 2024 5.335 5.349 5.238 5.306 906,354 +0.04(+0.74%)
Mar 07, 2024 5.277 5.306 5.209 5.267 621,621 +0.05(+0.93%)
Mar 06, 2024 5.277 5.286 5.179 5.218 1,254,274 +0.00(+0.00%)
Mar 05, 2024 5.267 5.340 5.209 5.218 1,101,895 -0.09(-1.65%)
Mar 04, 2024 5.442 5.510 5.262 5.306 714,518 -0.14(-2.50%)
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.