Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
5.133
5.179
5.106
5.124
420,060
-0.07(-1.41%)
Dec 29, 2022
5.124
5.243
5.069
5.197
494,568
+0.11(+2.16%)
Dec 28, 2022
5.197
5.207
5.069
5.087
558,772
-0.06(-1.25%)
Dec 27, 2022
5.142
5.207
5.087
5.152
435,623
+0.04(+0.72%)
Dec 23, 2022
5.069
5.142
5.032
5.115
481,084
+0.03(+0.54%)
Dec 22, 2022
5.032
5.087
4.959
5.087
451,515
+0.01(+0.18%)
Dec 21, 2022
5.087
5.165
5.074
5.078
519,062
+0.05(+1.09%)
Dec 20, 2022
4.968
5.087
4.922
5.023
406,376
+0.06(+1.29%)
Dec 19, 2022
5.032
5.106
4.895
4.959
692,169
-0.05(-0.92%)
Dec 16, 2022
4.913
5.023
4.913
5.005
1,079,831
+0.00(+0.00%)
Dec 15, 2022
5.060
5.069
4.977
5.005
674,812
-0.14(-2.67%)
Dec 14, 2022
5.124
5.186
5.087
5.142
549,315
+0.00(+0.00%)
Dec 13, 2022
5.271
5.362
5.115
5.142
1,201,063
-0.02(-0.36%)
Dec 12, 2022
5.179
5.179
5.106
5.161
762,815
-0.02(-0.35%)
Dec 09, 2022
5.262
5.367
5.170
5.179
878,145
-0.11(-2.08%)
Dec 08, 2022
5.353
5.353
5.147
5.289
892,619
-0.04(-0.69%)
Dec 07, 2022
5.298
5.372
5.252
5.326
1,131,489
-0.01(-0.17%)
Dec 06, 2022
5.133
5.335
5.115
5.335
1,245,777
+0.23(+4.49%)
Dec 05, 2022
5.115
5.170
5.074
5.106
495,250
-0.03(-0.54%)
Dec 02, 2022
5.115
5.188
5.014
5.133
549,534
+0.00(+0.00%)
Dec 01, 2022
5.179
5.216
5.083
5.133
800,731
+0.03(+0.54%)
Nov 30, 2022
5.133
5.133
4.913
5.106
1,029,253
-0.03(-0.54%)
Nov 29, 2022
5.032
5.161
5.005
5.133
678,142
+0.14(+2.75%)
Nov 28, 2022
4.987
5.042
4.932
4.996
651,614
-0.05(-0.91%)
Nov 25, 2022
5.051
5.087
4.996
5.042
274,080
+0.02(+0.36%)
Nov 23, 2022
4.895
5.023
4.886
5.023
508,746
+0.11(+2.14%)
Nov 22, 2022
4.909
4.963
4.841
4.918
682,442
+0.06(+1.30%)
Nov 21, 2022
4.800
4.855
4.737
4.855
558,382
+0.05(+1.13%)
Nov 18, 2022
4.882
4.891
4.782
4.800
650,646
-0.01(-0.19%)
Nov 17, 2022
4.656
4.809
4.656
4.809
440,064
+0.05(+0.95%)
Nov 16, 2022
4.927
4.940
4.728
4.764
643,767
-0.19(-3.83%)
Nov 15, 2022
4.855
5.042
4.805
4.954
984,169
+0.22(+4.58%)
Nov 14, 2022
5.062
5.062
4.719
4.737
911,558
-0.33(-6.43%)
Nov 11, 2022
5.062
5.166
4.990
5.062
906,231
-0.02(-0.36%)
Nov 10, 2022
4.900
5.185
4.891
5.081
946,919
+0.37(+7.87%)
Nov 09, 2022
4.855
4.855
4.601
4.710
1,219,616
-0.18(-3.70%)
Nov 08, 2022
4.520
5.008
4.484
4.891
1,584,956
+0.54(+12.47%)
Nov 07, 2022
4.249
4.375
4.249
4.348
905,882
+0.12(+2.78%)
Nov 04, 2022
4.195
4.294
4.168
4.231
895,722
+0.12(+2.86%)
Nov 03, 2022
4.095
4.131
4.027
4.113
766,539
-0.01(-0.22%)
Nov 02, 2022
4.213
4.113
4.122
976,456
-0.12(-2.77%)
Nov 01, 2022
4.231
4.276
4.195
4.240
928,362
+0.08(+1.96%)
Oct 31, 2022
4.231
4.240
4.158
4.158
1,032,969
-0.09(-2.13%)
Oct 28, 2022
4.149
4.267
4.140
4.249
864,350
+0.12(+2.84%)
Oct 27, 2022
4.168
4.330
4.086
4.131
1,620,552
-0.01(-0.22%)
Oct 26, 2022
4.113
4.231
4.050
4.140
969,377
+0.09(+2.23%)
Oct 25, 2022
3.905
4.068
3.887
4.050
1,124,870
+0.15(+3.94%)
Oct 24, 2022
3.914
3.941
3.860
3.896
929,086
+0.00(+0.00%)
Oct 21, 2022
3.923
3.955
3.887
3.896
740,923
-0.02(-0.46%)
Oct 20, 2022
3.987
4.000
3.878
3.914
712,756
-0.05(-1.14%)
Oct 19, 2022
4.131
4.140
3.869
3.960
932,849
-0.17(-4.16%)
Oct 18, 2022
4.204
4.285
4.122
4.131
783,170
+0.00(+0.00%)
Oct 17, 2022
4.231
4.267
4.104
4.131
760,043
-0.02(-0.44%)
Oct 14, 2022
4.258
4.302
4.104
4.149
939,409
-0.05(-1.08%)
Oct 13, 2022
3.960
4.258
3.960
4.195
1,558,666
-0.34(-7.57%)
Oct 12, 2022
4.592
4.601
4.475
4.538
793,168
-0.05(-0.99%)
Oct 11, 2022
4.565
4.653
4.511
4.583
642,816
+0.04(+0.80%)
Oct 10, 2022
4.520
4.601
4.475
4.547
594,754
+0.05(+1.21%)
Oct 07, 2022
4.656
4.665
4.484
4.493
953,489
-0.22(-4.61%)
Oct 06, 2022
4.737
4.755
4.647
4.710
409,459
-0.06(-1.33%)
Oct 05, 2022
4.746
4.782
4.647
4.773
702,087
-0.06(-1.31%)
Oct 04, 2022
4.665
4.836
4.665
4.836
871,907
+0.27(+5.94%)
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
.