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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 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%)
Mar 01, 2024
5.432
5.461
5.325
5.442
623,872
+0.02(+0.36%)
Feb 29, 2024
5.471
5.490
5.345
5.422
869,503
+0.04(+0.72%)
Feb 28, 2024
5.529
5.529
5.374
5.383
739,421
-0.22(-3.99%)
Feb 27, 2024
5.656
5.709
5.539
5.607
689,475
-0.05(-0.86%)
Feb 26, 2024
5.383
5.665
5.315
5.656
1,128,470
+0.23(+4.30%)
Feb 23, 2024
5.830
5.889
5.005
5.422
1,562,980
-0.82(-13.08%)
Feb 22, 2024
6.209
6.307
6.209
6.239
425,187
-0.02(-0.31%)
Feb 21, 2024
6.239
6.285
6.200
6.258
568,116
+0.04(+0.63%)
Feb 20, 2024
6.258
6.360
6.200
6.219
438,654
-0.10(-1.54%)
Feb 16, 2024
6.355
6.433
6.258
6.316
439,053
-0.09(-1.37%)
Feb 15, 2024
6.268
6.414
6.268
6.404
506,217
+0.14(+2.17%)
Feb 14, 2024
6.200
6.311
6.161
6.268
318,083
+0.15(+2.38%)
Feb 13, 2024
6.200
6.229
6.054
6.122
656,229
-0.23(-3.67%)
Feb 12, 2024
6.209
6.404
6.205
6.355
642,859
+0.17(+2.83%)
Feb 09, 2024
6.132
6.224
6.073
6.180
470,596
+0.04(+0.63%)
Feb 08, 2024
6.112
6.171
6.083
6.141
322,186
+0.06(+0.96%)
Feb 07, 2024
6.122
6.122
6.039
6.083
436,767
-0.04(-0.63%)
Feb 06, 2024
6.103
6.190
6.087
6.122
527,462
+0.03(+0.48%)
Feb 05, 2024
6.073
6.190
5.967
6.093
592,015
-0.03(-0.48%)
Feb 02, 2024
6.044
6.171
6.035
6.122
652,583
-0.04(-0.63%)
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
.