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 (%)
Mar 31, 2023
4.869
4.944
4.869
4.944
782,087
+0.08(+1.72%)
Mar 30, 2023
4.888
4.906
4.834
4.860
378,037
+0.00(+0.00%)
Mar 29, 2023
4.841
4.902
4.824
4.860
579,466
+0.04(+0.77%)
Mar 28, 2023
4.776
4.841
4.739
4.823
927,841
+0.04(+0.78%)
Mar 27, 2023
4.674
4.827
4.673
4.786
970,402
+0.19(+4.04%)
Mar 24, 2023
4.600
4.646
4.544
4.600
592,836
-0.04(-0.80%)
Mar 23, 2023
4.693
4.790
4.576
4.637
838,143
-0.06(-1.19%)
Mar 22, 2023
4.618
4.813
4.525
4.693
1,108,581
+0.18(+3.91%)
Mar 21, 2023
4.507
4.665
4.507
4.516
708,033
+0.08(+1.89%)
Mar 20, 2023
4.553
4.637
4.423
4.432
924,405
-0.10(-2.25%)
Mar 17, 2023
4.702
4.702
4.460
4.535
1,890,068
-0.20(-4.13%)
Mar 16, 2023
4.665
4.813
4.604
4.730
692,661
+0.00(+0.00%)
Mar 15, 2023
4.646
4.758
4.615
4.730
655,891
-0.05(-0.97%)
Mar 14, 2023
4.823
4.934
4.748
4.776
751,084
+0.07(+1.58%)
Mar 13, 2023
4.795
4.851
4.683
4.702
759,918
-0.23(-4.71%)
Mar 10, 2023
4.953
5.074
4.892
4.934
620,388
+0.01(+0.19%)
Mar 09, 2023
5.009
5.036
4.925
4.925
440,839
-0.06(-1.21%)
Mar 08, 2023
4.930
5.008
4.885
4.985
523,090
+0.05(+1.12%)
Mar 07, 2023
4.949
5.022
4.862
4.930
643,693
-0.01(-0.19%)
Mar 06, 2023
5.224
5.233
4.894
4.940
1,048,318
-0.29(-5.60%)
Mar 03, 2023
5.150
5.251
5.141
5.233
403,175
+0.09(+1.78%)
Mar 02, 2023
5.068
5.164
5.049
5.141
516,755
+0.05(+1.08%)
Mar 01, 2023
5.178
5.233
5.054
5.086
943,721
-0.11(-2.12%)
Feb 28, 2023
5.169
5.233
5.137
5.196
821,670
+0.00(+0.00%)
Feb 27, 2023
5.004
5.324
4.990
5.196
1,338,989
+0.26(+5.19%)
Feb 24, 2023
5.040
5.224
4.820
4.940
766,248
-0.26(-4.94%)
Feb 23, 2023
5.178
5.242
5.141
5.196
418,852
+0.07(+1.43%)
Feb 22, 2023
5.068
5.205
5.049
5.123
469,711
+0.06(+1.27%)
Feb 21, 2023
5.306
5.306
5.059
5.059
721,049
-0.30(-5.64%)
Feb 17, 2023
5.379
5.411
5.315
5.361
549,422
+0.02(+0.34%)
Feb 16, 2023
5.132
5.370
5.114
5.343
682,986
+0.16(+3.00%)
Feb 15, 2023
5.242
5.260
5.086
5.187
746,189
-0.13(-2.41%)
Feb 14, 2023
5.764
5.778
5.224
5.315
1,058,561
-0.49(-8.52%)
Feb 13, 2023
5.728
5.833
5.691
5.810
433,415
+0.09(+1.60%)
Feb 10, 2023
5.737
5.764
5.700
5.718
401,495
-0.05(-0.95%)
Feb 09, 2023
5.838
5.864
5.773
5.773
377,765
-0.02(-0.32%)
Feb 08, 2023
5.819
5.847
5.778
5.792
313,317
-0.07(-1.25%)
Feb 07, 2023
5.773
5.879
5.737
5.865
350,029
+0.05(+0.95%)
Feb 06, 2023
5.847
5.847
5.778
5.810
531,372
-0.07(-1.25%)
Feb 03, 2023
5.902
6.003
5.883
5.883
443,409
-0.08(-1.38%)
Feb 02, 2023
5.938
6.062
5.938
5.966
596,065
+0.05(+0.93%)
Feb 01, 2023
5.819
5.984
5.792
5.911
481,667
+0.09(+1.57%)
Jan 31, 2023
5.627
5.838
5.618
5.819
592,299
+0.19(+3.42%)
Jan 30, 2023
5.636
5.718
5.609
5.627
315,285
-0.05(-0.81%)
Jan 27, 2023
5.590
5.691
5.554
5.673
797,258
+0.08(+1.48%)
Jan 26, 2023
5.590
5.631
5.540
5.590
239,251
+0.03(+0.49%)
Jan 25, 2023
5.508
5.590
5.462
5.563
250,466
+0.02(+0.33%)
Jan 24, 2023
5.572
5.590
5.540
5.544
219,725
-0.06(-1.14%)
Jan 23, 2023
5.581
5.654
5.544
5.609
389,991
+0.02(+0.33%)
Jan 20, 2023
5.508
5.595
5.416
5.590
350,678
+0.10(+1.84%)
Jan 19, 2023
5.425
5.508
5.375
5.489
421,177
+0.00(+0.00%)
Jan 18, 2023
5.636
5.645
5.476
5.489
455,529
-0.12(-2.12%)
Jan 17, 2023
5.700
5.714
5.590
5.609
372,195
-0.06(-1.13%)
Jan 13, 2023
5.627
5.682
5.563
5.673
312,176
+0.03(+0.49%)
Jan 12, 2023
5.618
5.645
5.581
5.645
431,959
+0.08(+1.48%)
Jan 11, 2023
5.499
5.609
5.499
5.563
590,418
+0.10(+1.85%)
Jan 10, 2023
5.379
5.480
5.343
5.462
550,810
+0.08(+1.53%)
Jan 09, 2023
5.462
5.499
5.361
5.379
613,389
-0.05(-1.01%)
Jan 06, 2023
5.370
5.471
5.315
5.434
390,525
+0.07(+1.37%)
Jan 05, 2023
5.389
5.389
5.283
5.361
341,875
-0.06(-1.18%)
Jan 04, 2023
5.343
5.444
5.334
5.425
405,931
+0.11(+2.07%)
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
.