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 (%)
May 31, 2023
4.545
4.582
4.493
4.563
808,654
+0.01(+0.21%)
May 30, 2023
4.733
4.733
4.535
4.554
549,212
-0.17(-3.59%)
May 26, 2023
4.667
4.757
4.667
4.724
410,292
+0.06(+1.21%)
May 25, 2023
4.799
4.856
4.667
4.667
390,026
-0.17(-3.51%)
May 24, 2023
4.931
4.931
4.804
4.837
461,995
-0.10(-2.10%)
May 23, 2023
4.912
5.058
4.880
4.941
463,991
+0.03(+0.58%)
May 22, 2023
4.846
4.992
4.846
4.912
407,358
+0.07(+1.36%)
May 19, 2023
4.969
5.021
4.837
4.846
415,485
-0.07(-1.34%)
May 18, 2023
4.865
4.955
4.827
4.912
382,765
+0.00(+0.10%)
May 17, 2023
4.861
4.935
4.815
4.908
409,952
+0.08(+1.73%)
May 16, 2023
4.889
4.933
4.796
4.824
528,004
-0.15(-2.99%)
May 15, 2023
4.870
4.991
4.819
4.973
684,321
+0.13(+2.69%)
May 12, 2023
4.908
4.963
4.824
4.843
341,215
-0.04(-0.76%)
May 11, 2023
4.731
4.889
4.703
4.880
527,142
+0.11(+2.34%)
May 10, 2023
4.852
4.861
4.740
4.768
476,675
-0.01(-0.19%)
May 09, 2023
4.787
4.884
4.708
4.777
529,712
-0.05(-0.96%)
May 08, 2023
4.777
4.917
4.703
4.824
721,528
+0.07(+1.57%)
May 05, 2023
4.526
4.777
4.480
4.750
1,046,356
+0.64(+15.61%)
May 04, 2023
4.071
4.108
3.992
4.108
593,392
+0.00(+0.00%)
May 03, 2023
4.127
4.234
4.104
4.108
506,355
+0.01(+0.23%)
May 02, 2023
4.229
4.229
4.048
4.099
927,295
-0.11(-2.65%)
May 01, 2023
4.266
4.299
4.183
4.210
453,229
-0.05(-1.09%)
Apr 28, 2023
4.127
4.303
4.127
4.257
720,435
+0.11(+2.69%)
Apr 27, 2023
4.108
4.164
4.052
4.145
840,590
+0.07(+1.59%)
Apr 26, 2023
4.164
4.220
4.015
4.080
929,671
-0.13(-3.09%)
Apr 25, 2023
4.378
4.378
4.192
4.210
524,347
-0.21(-4.83%)
Apr 24, 2023
4.508
4.517
4.406
4.424
571,281
-0.07(-1.65%)
Apr 21, 2023
4.564
4.582
4.452
4.499
453,231
-0.07(-1.43%)
Apr 20, 2023
4.619
4.643
4.517
4.564
482,248
-0.09(-2.00%)
Apr 19, 2023
4.666
4.698
4.633
4.657
372,841
-0.04(-0.79%)
Apr 18, 2023
4.740
4.768
4.684
4.694
407,815
-0.04(-0.79%)
Apr 17, 2023
4.740
4.787
4.684
4.731
571,281
+0.00(+0.00%)
Apr 14, 2023
4.824
4.889
4.685
4.731
582,213
-0.11(-2.30%)
Apr 13, 2023
4.805
4.889
4.759
4.843
423,884
+0.06(+1.17%)
Apr 12, 2023
4.898
4.898
4.759
4.787
464,213
-0.06(-1.15%)
Apr 11, 2023
4.768
4.935
4.759
4.843
678,630
+0.11(+2.36%)
Apr 10, 2023
4.666
4.810
4.647
4.731
575,534
+0.07(+1.39%)
Apr 06, 2023
4.666
4.680
4.605
4.666
579,864
+0.04(+0.80%)
Apr 05, 2023
4.684
4.777
4.629
4.629
547,177
-0.11(-2.35%)
Apr 04, 2023
5.010
5.010
4.731
4.740
820,407
-0.27(-5.38%)
Apr 03, 2023
4.963
5.028
4.908
5.010
1,019,841
+0.07(+1.32%)
Mar 31, 2023
4.870
4.945
4.870
4.945
781,892
+0.08(+1.72%)
Mar 30, 2023
4.889
4.908
4.836
4.861
377,943
+0.00(+0.00%)
Mar 29, 2023
4.843
4.903
4.833
4.861
579,321
+0.04(+0.77%)
Mar 28, 2023
4.777
4.843
4.740
4.824
927,609
+0.04(+0.78%)
Mar 27, 2023
4.675
4.829
4.674
4.787
970,160
+0.19(+4.04%)
Mar 24, 2023
4.601
4.647
4.545
4.601
592,688
-0.04(-0.80%)
Mar 23, 2023
4.694
4.791
4.578
4.638
837,934
-0.06(-1.19%)
Mar 22, 2023
4.619
4.815
4.526
4.694
1,108,304
+0.18(+3.91%)
Mar 21, 2023
4.508
4.666
4.508
4.517
707,856
+0.08(+1.89%)
Mar 20, 2023
4.554
4.638
4.424
4.434
924,174
-0.10(-2.25%)
Mar 17, 2023
4.703
4.703
4.461
4.536
1,889,596
-0.20(-4.13%)
Mar 16, 2023
4.666
4.815
4.605
4.731
692,488
+0.00(+0.00%)
Mar 15, 2023
4.647
4.759
4.616
4.731
655,727
-0.05(-0.97%)
Mar 14, 2023
4.824
4.935
4.750
4.777
750,897
+0.07(+1.58%)
Mar 13, 2023
4.796
4.852
4.684
4.703
759,729
-0.23(-4.71%)
Mar 10, 2023
4.954
5.075
4.894
4.935
620,233
+0.01(+0.19%)
Mar 09, 2023
5.010
5.038
4.926
4.926
440,729
-0.06(-1.21%)
Mar 08, 2023
4.932
5.009
4.886
4.987
522,959
+0.05(+1.12%)
Mar 07, 2023
4.950
5.023
4.863
4.932
643,532
-0.01(-0.19%)
Mar 06, 2023
5.225
5.234
4.895
4.941
1,048,056
-0.29(-5.60%)
Mar 03, 2023
5.152
5.252
5.142
5.234
403,074
+0.09(+1.78%)
Mar 02, 2023
5.069
5.165
5.051
5.142
516,626
+0.05(+1.08%)
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
.