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
)
4.940
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2020
5.678
5.770
5.394
5.444
528,609
-0.32(-5.51%)
Jul 30, 2020
5.837
5.870
5.653
5.762
596,962
-0.08(-1.29%)
Jul 29, 2020
6.012
6.321
5.720
5.837
878,449
+0.14(+2.49%)
Jul 28, 2020
5.686
5.854
5.611
5.695
607,616
-0.03(-0.58%)
Jul 27, 2020
5.620
5.770
5.528
5.728
295,581
+0.10(+1.78%)
Jul 24, 2020
5.870
5.920
5.628
5.628
694,233
-0.22(-3.71%)
Jul 23, 2020
5.695
5.904
5.695
5.845
580,436
+0.12(+2.04%)
Jul 22, 2020
5.469
5.787
5.444
5.728
1,013,381
+0.18(+3.31%)
Jul 21, 2020
5.545
5.653
5.511
5.545
589,001
+0.08(+1.53%)
Jul 20, 2020
5.628
5.628
5.369
5.461
705,203
-0.11(-1.95%)
Jul 17, 2020
5.737
5.778
5.511
5.570
720,580
-0.16(-2.77%)
Jul 16, 2020
5.653
5.745
5.611
5.728
727,789
+0.03(+0.44%)
Jul 15, 2020
5.561
5.812
5.561
5.703
592,496
+0.23(+4.27%)
Jul 14, 2020
5.386
5.503
5.269
5.469
412,326
+0.10(+1.87%)
Jul 13, 2020
5.394
5.545
5.286
5.369
529,227
+0.04(+0.78%)
Jul 10, 2020
5.135
5.407
5.135
5.327
533,998
+0.18(+3.57%)
Jul 09, 2020
5.352
5.352
5.060
5.144
633,904
-0.23(-4.20%)
Jul 08, 2020
5.361
5.419
5.236
5.369
442,751
-0.03(-0.62%)
Jul 07, 2020
5.503
5.536
5.386
5.403
375,929
-0.20(-3.58%)
Jul 06, 2020
5.586
5.691
5.453
5.603
860,104
+0.15(+2.76%)
Jul 02, 2020
5.586
5.703
5.352
5.453
708,964
-0.01(-0.15%)
Jul 01, 2020
5.929
5.954
5.444
5.461
824,501
-0.47(-7.89%)
Jun 30, 2020
5.803
5.954
5.691
5.929
945,210
+0.14(+2.45%)
Jun 29, 2020
5.595
5.787
5.519
5.787
561,431
+0.29(+5.32%)
Jun 26, 2020
5.336
5.519
5.236
5.494
1,483,435
+0.14(+2.65%)
Jun 25, 2020
5.194
5.373
5.077
5.352
1,022,333
+0.11(+2.07%)
Jun 24, 2020
5.428
5.428
5.202
5.244
1,053,445
-0.29(-5.28%)
Jun 23, 2020
5.369
5.595
5.286
5.536
762,460
+0.26(+4.91%)
Jun 22, 2020
5.302
5.336
5.152
5.277
785,420
-0.12(-2.17%)
Jun 19, 2020
5.586
5.670
5.369
5.394
1,148,593
-0.12(-2.12%)
Jun 18, 2020
5.545
5.695
5.478
5.511
368,514
-0.13(-2.37%)
Jun 17, 2020
5.795
5.812
5.603
5.645
442,320
-0.15(-2.59%)
Jun 16, 2020
5.887
5.895
5.620
5.795
690,381
+0.22(+3.89%)
Jun 15, 2020
5.219
5.666
5.211
5.578
399,777
+0.10(+1.83%)
Jun 12, 2020
5.778
5.912
5.319
5.478
640,822
-0.03(-0.61%)
Jun 11, 2020
5.436
5.553
5.311
5.511
1,047,847
-0.25(-4.35%)
Jun 10, 2020
6.054
6.054
5.745
5.762
495,786
-0.33(-5.48%)
Jun 09, 2020
6.188
6.196
5.904
6.096
632,869
-0.23(-3.69%)
Jun 08, 2020
6.096
6.375
6.096
6.329
757,858
+0.34(+5.72%)
Jun 05, 2020
5.803
6.158
5.803
5.987
955,903
+0.25(+4.37%)
Jun 04, 2020
5.686
5.803
5.553
5.737
562,377
-0.02(-0.29%)
Jun 03, 2020
5.511
5.828
5.394
5.753
508,270
+0.38(+6.99%)
Jun 02, 2020
5.302
5.461
5.252
5.378
476,701
+0.21(+4.04%)
Jun 01, 2020
5.211
5.319
5.085
5.169
688,226
+0.00(+0.00%)
May 29, 2020
5.194
5.302
5.085
5.169
637,947
-0.13(-2.37%)
May 28, 2020
5.670
5.670
5.244
5.294
601,020
-0.24(-4.37%)
May 27, 2020
5.261
5.595
5.261
5.536
1,608,919
+0.45(+8.87%)
May 26, 2020
5.269
5.294
5.077
5.085
865,054
+0.04(+0.74%)
May 22, 2020
4.998
5.056
4.849
5.048
544,582
+0.12(+2.35%)
May 21, 2020
4.965
5.056
4.907
4.932
575,948
-0.07(-1.32%)
May 20, 2020
5.006
5.126
4.907
4.998
597,655
+0.12(+2.37%)
May 19, 2020
5.089
5.176
4.882
4.882
559,852
-0.22(-4.37%)
May 18, 2020
4.866
5.114
4.866
5.106
695,316
+0.48(+10.36%)
May 15, 2020
4.602
4.676
4.469
4.626
582,711
+0.03(+0.72%)
May 14, 2020
4.420
4.684
4.317
4.593
737,068
+0.08(+1.83%)
May 13, 2020
4.659
4.709
4.445
4.511
982,739
-0.25(-5.21%)
May 12, 2020
4.973
5.048
4.759
4.759
860,669
-0.23(-4.64%)
May 11, 2020
5.196
5.263
4.866
4.990
1,042,900
-0.28(-5.33%)
May 08, 2020
5.097
5.337
4.990
5.271
1,247,491
+0.30(+5.98%)
May 07, 2020
4.982
5.139
4.841
4.973
907,294
+0.09(+1.86%)
May 06, 2020
5.106
5.238
4.845
4.882
969,898
-0.32(-6.19%)
May 05, 2020
5.163
5.395
4.812
5.205
1,713,940
-0.31(-5.55%)
May 04, 2020
5.783
5.833
5.436
5.510
877,105
-0.36(-6.19%)
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
.