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 (%)
Sep 30, 2021
7.740
7.749
7.471
7.462
426,827
-0.20(-2.61%)
Sep 29, 2021
7.662
7.724
7.592
7.662
306,298
-0.01(-0.11%)
Sep 28, 2021
7.992
8.014
7.653
7.671
276,498
-0.31(-3.92%)
Sep 27, 2021
7.775
8.122
7.645
7.983
425,522
+0.30(+3.84%)
Sep 24, 2021
7.784
7.853
7.688
7.688
287,655
-0.14(-1.78%)
Sep 23, 2021
7.697
7.918
7.653
7.827
330,210
+0.14(+1.81%)
Sep 22, 2021
7.688
7.810
7.688
7.688
246,992
+0.10(+1.37%)
Sep 21, 2021
7.714
7.714
7.497
7.584
298,976
-0.03(-0.46%)
Sep 20, 2021
7.601
7.671
7.453
7.619
434,223
-0.13(-1.68%)
Sep 17, 2021
7.766
7.775
7.610
7.749
1,244,963
+0.01(+0.11%)
Sep 16, 2021
7.844
7.879
7.723
7.740
247,909
-0.09(-1.11%)
Sep 15, 2021
7.714
7.844
7.679
7.827
277,785
+0.10(+1.35%)
Sep 14, 2021
7.905
7.905
7.698
7.723
328,982
-0.16(-1.98%)
Sep 13, 2021
7.853
7.923
7.766
7.879
276,044
+0.09(+1.11%)
Sep 10, 2021
7.949
7.949
7.766
7.792
341,843
-0.11(-1.43%)
Sep 09, 2021
8.027
8.027
7.896
7.905
254,929
-0.12(-1.52%)
Sep 08, 2021
8.183
8.183
8.018
8.027
196,242
-0.21(-2.53%)
Sep 07, 2021
8.426
8.443
8.222
8.235
267,296
-0.20(-2.37%)
Sep 03, 2021
8.444
8.479
8.371
8.435
286,688
+0.00(+0.00%)
Sep 02, 2021
8.383
8.461
8.305
8.435
390,944
+0.10(+1.15%)
Sep 01, 2021
8.192
8.383
8.096
8.340
447,212
+0.20(+2.45%)
Aug 31, 2021
8.079
8.166
7.992
8.140
365,236
+0.10(+1.30%)
Aug 30, 2021
8.166
8.227
8.001
8.035
242,766
-0.11(-1.39%)
Aug 27, 2021
7.801
8.166
7.801
8.148
393,670
+0.37(+4.80%)
Aug 26, 2021
7.749
7.801
7.627
7.775
388,888
-0.01(-0.17%)
Aug 25, 2021
7.814
7.883
7.753
7.788
324,711
-0.04(-0.55%)
Aug 24, 2021
7.788
7.917
7.788
7.831
224,554
+0.04(+0.55%)
Aug 23, 2021
7.771
7.840
7.650
7.788
332,070
+0.09(+1.23%)
Aug 20, 2021
7.469
7.697
7.433
7.693
409,939
+0.22(+3.00%)
Aug 19, 2021
7.615
7.641
7.452
7.469
597,960
-0.22(-2.81%)
Aug 18, 2021
7.840
7.945
7.676
7.684
304,625
-0.21(-2.62%)
Aug 17, 2021
8.072
8.072
7.779
7.891
553,551
-0.25(-3.07%)
Aug 16, 2021
8.193
8.241
8.042
8.142
279,979
-0.07(-0.84%)
Aug 13, 2021
8.055
8.219
7.943
8.210
658,998
+0.14(+1.71%)
Aug 12, 2021
8.029
8.081
7.952
8.072
345,969
+0.05(+0.65%)
Aug 11, 2021
7.874
8.025
7.761
8.021
440,764
+0.22(+2.76%)
Aug 10, 2021
7.633
7.814
7.564
7.805
375,457
+0.16(+2.03%)
Aug 09, 2021
7.719
7.719
7.555
7.650
263,157
-0.05(-0.67%)
Aug 06, 2021
7.633
7.728
7.555
7.702
339,814
+0.14(+1.82%)
Aug 05, 2021
7.469
7.598
7.426
7.564
364,436
+0.11(+1.50%)
Aug 04, 2021
7.555
7.624
7.365
7.452
411,479
-0.24(-3.14%)
Aug 03, 2021
7.633
7.762
7.512
7.693
442,710
+0.08(+1.02%)
Aug 02, 2021
7.710
7.926
7.572
7.615
461,847
-0.09(-1.23%)
Jul 30, 2021
7.728
7.821
7.615
7.710
591,691
+0.04(+0.56%)
Jul 29, 2021
7.848
7.917
7.546
7.667
781,069
+0.43(+5.96%)
Jul 28, 2021
7.068
7.253
6.960
7.236
593,513
+0.19(+2.69%)
Jul 27, 2021
7.055
7.124
6.971
7.046
249,366
-0.05(-0.73%)
Jul 26, 2021
6.986
7.115
6.977
7.098
305,928
+0.16(+2.24%)
Jul 23, 2021
6.900
6.977
6.848
6.943
262,004
+0.06(+0.88%)
Jul 22, 2021
6.977
6.977
6.792
6.882
358,351
-0.09(-1.24%)
Jul 21, 2021
7.055
7.150
6.960
6.969
330,080
+0.01(+0.12%)
Jul 20, 2021
6.770
7.046
6.744
6.960
781,847
+0.20(+2.93%)
Jul 19, 2021
6.831
6.865
6.667
6.762
726,145
-0.23(-3.33%)
Jul 16, 2021
7.167
7.193
6.960
6.994
575,810
-0.08(-1.10%)
Jul 15, 2021
6.960
7.132
6.925
7.072
509,799
+0.06(+0.86%)
Jul 14, 2021
7.201
7.245
7.012
7.012
301,317
-0.11(-1.57%)
Jul 13, 2021
7.219
7.219
7.098
7.124
347,694
-0.10(-1.43%)
Jul 12, 2021
7.193
7.257
7.107
7.227
350,134
-0.02(-0.24%)
Jul 09, 2021
7.141
7.283
7.102
7.245
458,412
+0.23(+3.32%)
Jul 08, 2021
6.977
7.089
6.839
7.012
546,848
-0.07(-0.97%)
Jul 07, 2021
7.219
7.305
7.038
7.081
419,772
-0.14(-1.91%)
Jul 06, 2021
7.486
7.486
7.193
7.219
335,417
-0.28(-3.68%)
Jul 02, 2021
7.607
7.607
7.452
7.495
410,525
-0.09(-1.14%)
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
.