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 (%)
Apr 30, 2020
5.991
6.181
5.809
6.115
769,911
-0.04(-0.67%)
Apr 29, 2020
6.032
6.297
5.999
6.156
2,290,272
+0.30(+5.08%)
Apr 28, 2020
5.561
5.925
5.537
5.859
679,579
+0.46(+8.58%)
Apr 27, 2020
4.958
5.479
4.900
5.396
893,102
+0.54(+11.05%)
Apr 24, 2020
4.710
4.950
4.644
4.859
646,945
+0.15(+3.16%)
Apr 23, 2020
4.520
4.764
4.520
4.710
458,534
+0.20(+4.40%)
Apr 22, 2020
4.586
4.619
4.429
4.512
668,251
-0.02(-0.37%)
Apr 21, 2020
4.437
4.579
4.380
4.528
613,162
-0.08(-1.79%)
Apr 20, 2020
4.594
4.734
4.512
4.611
703,583
-0.11(-2.28%)
Apr 17, 2020
4.694
4.834
4.603
4.718
1,012,410
+0.21(+4.77%)
Apr 16, 2020
4.388
4.578
4.342
4.504
669,074
+0.04(+0.93%)
Apr 15, 2020
4.735
4.818
4.429
4.462
708,602
-0.49(-9.85%)
Apr 14, 2020
5.099
5.214
4.743
4.950
1,230,534
-0.07(-1.48%)
Apr 13, 2020
5.041
5.090
4.818
5.024
853,557
-0.02(-0.49%)
Apr 09, 2020
4.892
5.148
4.892
5.049
1,062,148
+0.25(+5.16%)
Apr 08, 2020
4.388
4.822
4.388
4.801
850,960
+0.46(+10.67%)
Apr 07, 2020
4.173
4.429
4.082
4.338
1,611,339
+0.31(+7.58%)
Apr 06, 2020
3.958
4.074
3.884
4.033
1,098,260
+0.21(+5.40%)
Apr 03, 2020
3.925
3.983
3.694
3.826
910,637
-0.14(-3.54%)
Apr 02, 2020
3.842
4.090
3.727
3.966
1,103,648
+0.09(+2.35%)
Apr 01, 2020
3.975
4.165
3.809
3.876
1,064,555
-0.30(-7.13%)
Mar 31, 2020
4.090
4.231
4.024
4.173
1,361,225
+0.04(+1.00%)
Mar 30, 2020
4.338
4.338
3.950
4.132
734,913
-0.12(-2.91%)
Mar 27, 2020
4.041
4.462
3.942
4.256
1,046,053
+0.03(+0.78%)
Mar 26, 2020
3.826
4.231
3.710
4.223
1,400,552
+0.50(+13.30%)
Mar 25, 2020
3.446
3.785
3.305
3.727
1,523,726
+0.27(+7.89%)
Mar 24, 2020
3.347
3.504
3.239
3.454
957,784
+0.24(+7.46%)
Mar 23, 2020
3.272
3.388
2.900
3.214
731,229
-0.07(-2.02%)
Mar 20, 2020
3.363
3.628
3.248
3.281
1,359,118
-0.13(-3.87%)
Mar 19, 2020
3.355
3.586
2.942
3.413
1,181,235
+0.07(+1.98%)
Mar 18, 2020
3.768
3.942
3.301
3.347
1,103,963
-0.63(-15.80%)
Mar 17, 2020
3.991
4.111
3.785
3.975
1,316,693
+0.02(+0.52%)
Mar 16, 2020
4.060
4.321
3.938
3.954
1,494,375
-0.49(-11.01%)
Mar 13, 2020
5.234
5.275
4.337
4.443
1,745,311
-0.55(-11.09%)
Mar 12, 2020
5.136
5.536
4.965
4.998
1,216,074
-0.84(-14.39%)
Mar 11, 2020
5.723
5.894
5.666
5.837
942,986
-0.08(-1.38%)
Mar 10, 2020
6.106
6.159
5.666
5.919
1,156,315
-0.04(-0.68%)
Mar 09, 2020
6.163
6.538
5.927
5.960
1,271,966
-0.59(-8.97%)
Mar 06, 2020
6.351
6.661
6.326
6.547
1,221,681
-0.03(-0.50%)
Mar 05, 2020
6.685
6.808
6.506
6.579
818,865
-0.28(-4.04%)
Mar 04, 2020
6.669
6.913
6.604
6.856
1,079,889
+0.27(+4.08%)
Mar 03, 2020
6.726
6.979
6.563
6.587
805,088
-0.15(-2.30%)
Mar 02, 2020
6.514
6.750
6.457
6.742
1,017,596
+0.21(+3.25%)
Feb 28, 2020
6.441
6.734
6.375
6.530
1,131,895
-0.10(-1.48%)
Feb 27, 2020
6.530
6.767
6.441
6.628
1,782,473
-0.02(-0.37%)
Feb 26, 2020
6.922
6.987
6.644
6.653
1,050,368
-0.20(-2.97%)
Feb 25, 2020
7.052
7.130
6.848
6.856
1,002,524
-0.20(-2.77%)
Feb 24, 2020
7.394
7.394
7.044
7.052
661,660
-0.53(-6.99%)
Feb 21, 2020
7.704
7.704
7.525
7.582
494,682
-0.12(-1.59%)
Feb 20, 2020
7.672
7.802
7.582
7.704
542,590
-0.04(-0.53%)
Feb 19, 2020
7.835
7.876
7.729
7.745
434,405
-0.11(-1.35%)
Feb 18, 2020
7.965
8.022
7.823
7.851
566,311
-0.11(-1.33%)
Feb 14, 2020
8.267
8.316
7.916
7.957
604,217
-0.31(-3.75%)
Feb 13, 2020
8.357
8.658
8.120
8.267
1,454,442
-0.14(-1.65%)
Feb 12, 2020
7.884
9.278
7.884
8.405
3,896,424
+0.94(+12.55%)
Feb 11, 2020
7.484
7.582
7.443
7.468
434,409
+0.04(+0.55%)
Feb 10, 2020
7.460
7.500
7.358
7.427
245,928
-0.07(-0.98%)
Feb 07, 2020
7.509
7.525
7.394
7.500
298,428
-0.01(-0.11%)
Feb 06, 2020
7.509
7.566
7.435
7.509
427,810
+0.03(+0.44%)
Feb 05, 2020
7.272
7.509
7.264
7.476
398,850
+0.33(+4.68%)
Feb 04, 2020
7.134
7.305
7.125
7.142
491,349
+0.08(+1.15%)
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
.