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
)
4.960
-0.190 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2021
7.247
7.277
7.177
7.238
265,058
+0.01(+0.12%)
Dec 30, 2021
7.273
7.352
7.220
7.229
384,300
-0.04(-0.60%)
Dec 29, 2021
7.212
7.325
7.185
7.273
548,311
+0.09(+1.22%)
Dec 28, 2021
7.106
7.264
7.106
7.185
426,988
+0.06(+0.86%)
Dec 27, 2021
7.045
7.141
6.992
7.124
357,803
+0.07(+0.99%)
Dec 23, 2021
7.089
7.159
7.036
7.054
565,602
+0.03(+0.37%)
Dec 22, 2021
7.019
7.089
6.922
7.028
482,035
+0.01(+0.12%)
Dec 21, 2021
6.914
7.133
6.914
7.019
773,478
+0.19(+2.82%)
Dec 20, 2021
7.010
7.010
6.642
6.826
1,044,710
-0.29(-4.06%)
Dec 17, 2021
7.141
7.290
7.089
7.115
782,323
-0.06(-0.85%)
Dec 16, 2021
7.229
7.308
7.168
7.177
445,041
+0.03(+0.37%)
Dec 15, 2021
7.054
7.177
6.918
7.150
756,688
+0.13(+1.87%)
Dec 14, 2021
7.098
7.238
6.979
7.019
760,462
-0.09(-1.23%)
Dec 13, 2021
7.177
7.255
7.089
7.106
456,493
-0.11(-1.46%)
Dec 10, 2021
7.396
7.404
7.212
7.212
395,562
-0.17(-2.26%)
Dec 09, 2021
7.361
7.422
7.299
7.378
583,296
-0.05(-0.71%)
Dec 08, 2021
7.448
7.509
7.417
7.431
529,248
-0.04(-0.47%)
Dec 07, 2021
7.501
7.623
7.431
7.466
402,052
+0.00(+0.00%)
Dec 06, 2021
7.439
7.571
7.378
7.466
682,340
+0.17(+2.28%)
Dec 03, 2021
7.334
7.361
7.177
7.299
740,144
+0.04(+0.48%)
Dec 02, 2021
7.071
7.317
7.036
7.264
555,564
+0.27(+3.88%)
Dec 01, 2021
7.483
7.523
6.975
6.992
662,288
-0.25(-3.39%)
Nov 30, 2021
7.536
7.676
7.233
7.238
1,211,623
-0.40(-5.28%)
Nov 29, 2021
7.553
7.711
7.483
7.641
1,245,218
+0.19(+2.59%)
Nov 26, 2021
7.404
7.628
7.177
7.448
529,947
-0.31(-3.95%)
Nov 24, 2021
7.606
7.764
7.570
7.755
315,776
+0.11(+1.49%)
Nov 23, 2021
7.553
7.755
7.501
7.641
1,101,430
+0.08(+1.10%)
Nov 22, 2021
7.367
7.610
7.362
7.558
778,357
+0.22(+2.96%)
Nov 19, 2021
7.271
7.375
7.254
7.341
485,367
-0.03(-0.35%)
Nov 18, 2021
7.601
7.401
7.375
7.367
698,399
-0.22(-2.86%)
Nov 17, 2021
7.697
7.705
7.523
7.584
480,489
-0.15(-1.91%)
Nov 16, 2021
7.949
7.949
7.714
7.731
561,328
-0.21(-2.63%)
Nov 15, 2021
7.949
7.949
7.836
7.940
343,901
+0.03(+0.44%)
Nov 12, 2021
8.027
8.105
7.888
7.905
391,033
-0.11(-1.41%)
Nov 11, 2021
8.053
8.166
7.966
8.018
378,237
-0.03(-0.32%)
Nov 10, 2021
7.975
8.044
491,763
+0.05(+0.65%)
Nov 09, 2021
7.940
8.053
7.931
7.992
295,449
+0.02(+0.22%)
Nov 08, 2021
8.201
8.253
7.962
7.975
469,561
-0.20(-2.44%)
Nov 05, 2021
7.905
8.183
7.888
8.174
671,288
+0.39(+5.02%)
Nov 04, 2021
7.740
7.844
7.640
7.784
597,643
+0.21(+2.75%)
Nov 03, 2021
7.254
7.575
7.158
7.575
947,462
+0.30(+4.06%)
Nov 02, 2021
7.419
7.427
7.262
7.280
424,052
-0.17(-2.33%)
Nov 01, 2021
7.202
7.506
7.297
7.453
579,700
+0.27(+3.75%)
Oct 29, 2021
7.410
7.516
7.167
7.184
736,337
-0.20(-2.71%)
Oct 28, 2021
7.271
7.401
7.149
7.384
962,874
+0.17(+2.41%)
Oct 27, 2021
7.558
7.757
7.158
7.210
1,269,291
-0.55(-7.05%)
Oct 26, 2021
7.723
7.757
817,030
+0.06(+0.79%)
Oct 25, 2021
7.697
7.710
7.584
7.697
643,234
-0.05(-0.67%)
Oct 22, 2021
7.870
7.931
7.731
7.749
725,068
-0.11(-1.44%)
Oct 21, 2021
7.896
7.992
7.827
7.862
317,480
-0.08(-0.98%)
Oct 20, 2021
7.801
8.014
7.740
7.940
371,303
+0.15(+1.90%)
Oct 19, 2021
7.818
7.818
7.705
7.792
264,135
+0.02(+0.22%)
Oct 18, 2021
7.584
7.792
7.558
7.775
333,991
+0.10(+1.36%)
Oct 15, 2021
7.957
7.992
7.671
7.671
345,856
-0.10(-1.34%)
Oct 14, 2021
7.792
7.853
7.715
7.775
305,347
+0.06(+0.79%)
Oct 13, 2021
7.688
7.714
7.532
7.714
254,749
+0.03(+0.34%)
Oct 12, 2021
7.688
7.720
7.610
7.688
220,339
+0.04(+0.57%)
Oct 11, 2021
7.679
7.788
7.619
7.645
359,303
-0.01(-0.11%)
Oct 08, 2021
7.792
7.818
7.649
7.653
209,514
-0.13(-1.67%)
Oct 07, 2021
7.679
7.844
7.679
7.784
356,534
+0.14(+1.82%)
Oct 06, 2021
7.627
7.762
7.549
7.645
267,867
-0.08(-1.01%)
Oct 05, 2021
7.662
7.784
7.566
7.723
295,626
+0.10(+1.37%)
Oct 04, 2021
7.757
7.831
7.584
7.619
599,361
-0.16(-2.01%)
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
.