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 (%)
Jul 31, 2020
5.680
5.771
5.396
5.446
528,477
-0.32(-5.51%)
Jul 30, 2020
5.838
5.872
5.655
5.763
596,812
-0.08(-1.29%)
Jul 29, 2020
6.014
6.323
5.721
5.838
878,230
+0.14(+2.49%)
Jul 28, 2020
5.688
5.855
5.613
5.696
607,465
-0.03(-0.58%)
Jul 27, 2020
5.621
5.771
5.529
5.730
295,507
+0.10(+1.78%)
Jul 24, 2020
5.872
5.922
5.629
5.629
694,060
-0.22(-3.71%)
Jul 23, 2020
5.696
5.905
5.696
5.847
580,291
+0.12(+2.04%)
Jul 22, 2020
5.471
5.788
5.446
5.730
1,013,128
+0.18(+3.31%)
Jul 21, 2020
5.546
5.655
5.513
5.546
588,854
+0.08(+1.53%)
Jul 20, 2020
5.629
5.629
5.371
5.462
705,027
-0.11(-1.95%)
Jul 17, 2020
5.738
5.780
5.513
5.571
720,400
-0.16(-2.77%)
Jul 16, 2020
5.655
5.746
5.613
5.730
727,608
+0.03(+0.44%)
Jul 15, 2020
5.563
5.813
5.563
5.705
592,348
+0.23(+4.27%)
Jul 14, 2020
5.387
5.504
5.270
5.471
412,223
+0.10(+1.87%)
Jul 13, 2020
5.396
5.546
5.287
5.371
529,095
+0.04(+0.78%)
Jul 10, 2020
5.137
5.408
5.137
5.329
533,865
+0.18(+3.57%)
Jul 09, 2020
5.354
5.354
5.061
5.145
633,746
-0.23(-4.20%)
Jul 08, 2020
5.362
5.421
5.237
5.371
442,641
-0.03(-0.62%)
Jul 07, 2020
5.504
5.538
5.387
5.404
375,835
-0.20(-3.58%)
Jul 06, 2020
5.588
5.692
5.454
5.604
859,889
+0.15(+2.76%)
Jul 02, 2020
5.588
5.705
5.354
5.454
708,786
-0.01(-0.15%)
Jul 01, 2020
5.930
5.955
5.446
5.462
824,295
-0.47(-7.89%)
Jun 30, 2020
5.805
5.955
5.692
5.930
944,974
+0.14(+2.45%)
Jun 29, 2020
5.596
5.788
5.521
5.788
561,291
+0.29(+5.32%)
Jun 26, 2020
5.337
5.521
5.237
5.496
1,483,064
+0.14(+2.65%)
Jun 25, 2020
5.195
5.375
5.078
5.354
1,022,077
+0.11(+2.07%)
Jun 24, 2020
5.429
5.429
5.203
5.245
1,053,181
-0.29(-5.28%)
Jun 23, 2020
5.371
5.596
5.287
5.538
762,270
+0.26(+4.91%)
Jun 22, 2020
5.304
5.337
5.153
5.279
785,224
-0.12(-2.17%)
Jun 19, 2020
5.588
5.671
5.371
5.396
1,148,306
-0.12(-2.12%)
Jun 18, 2020
5.546
5.696
5.479
5.513
368,421
-0.13(-2.37%)
Jun 17, 2020
5.796
5.813
5.604
5.646
442,210
-0.15(-2.59%)
Jun 16, 2020
5.888
5.897
5.621
5.796
690,208
+0.22(+3.89%)
Jun 15, 2020
5.220
5.667
5.212
5.579
399,678
+0.10(+1.83%)
Jun 12, 2020
5.780
5.913
5.320
5.479
640,661
-0.03(-0.61%)
Jun 11, 2020
5.437
5.554
5.312
5.513
1,047,585
-0.25(-4.35%)
Jun 10, 2020
6.055
6.055
5.746
5.763
495,662
-0.33(-5.48%)
Jun 09, 2020
6.189
6.197
5.905
6.097
632,710
-0.23(-3.69%)
Jun 08, 2020
6.097
6.377
6.097
6.331
757,669
+0.34(+5.72%)
Jun 05, 2020
5.805
6.160
5.805
5.989
955,665
+0.25(+4.37%)
Jun 04, 2020
5.688
5.805
5.554
5.738
562,236
-0.02(-0.29%)
Jun 03, 2020
5.513
5.830
5.396
5.755
508,143
+0.38(+6.99%)
Jun 02, 2020
5.304
5.462
5.254
5.379
476,582
+0.21(+4.04%)
Jun 01, 2020
5.212
5.320
5.087
5.170
688,054
+0.00(+0.00%)
May 29, 2020
5.195
5.304
5.087
5.170
637,788
-0.13(-2.37%)
May 28, 2020
5.671
5.671
5.245
5.295
600,870
-0.24(-4.37%)
May 27, 2020
5.262
5.596
5.262
5.538
1,608,517
+0.45(+8.87%)
May 26, 2020
5.270
5.295
5.078
5.087
864,838
+0.04(+0.74%)
May 22, 2020
4.999
5.057
4.851
5.049
544,446
+0.12(+2.34%)
May 21, 2020
4.966
5.057
4.908
4.933
575,804
-0.07(-1.32%)
May 20, 2020
5.008
5.127
4.908
4.999
597,506
+0.12(+2.37%)
May 19, 2020
5.090
5.177
4.884
4.884
559,712
-0.22(-4.37%)
May 18, 2020
4.867
5.115
4.867
5.107
695,142
+0.48(+10.36%)
May 15, 2020
4.603
4.677
4.471
4.628
582,565
+0.03(+0.72%)
May 14, 2020
4.421
4.685
4.318
4.594
736,884
+0.08(+1.83%)
May 13, 2020
4.661
4.710
4.446
4.512
982,493
-0.25(-5.21%)
May 12, 2020
4.975
5.049
4.760
4.760
860,454
-0.23(-4.64%)
May 11, 2020
5.198
5.264
4.867
4.991
1,042,640
-0.28(-5.33%)
May 08, 2020
5.099
5.338
4.991
5.272
1,247,179
+0.30(+5.98%)
May 07, 2020
4.983
5.140
4.842
4.975
907,067
+0.09(+1.86%)
May 06, 2020
5.107
5.239
4.847
4.884
969,656
-0.32(-6.19%)
May 05, 2020
5.165
5.396
4.813
5.206
1,713,512
-0.31(-5.55%)
May 04, 2020
5.784
5.834
5.437
5.512
876,886
-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
.