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
)
4.920
+0.160 (+3.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2024
6.173
6.223
5.996
5.996
663,882
-0.11(-1.78%)
Jan 30, 2024
6.084
6.134
6.025
6.104
1,213,747
+0.00(+0.00%)
Jan 29, 2024
6.084
6.104
6.001
6.104
422,148
+0.04(+0.65%)
Jan 26, 2024
6.144
6.223
6.060
6.065
268,901
-0.04(-0.65%)
Jan 25, 2024
5.986
6.104
5.986
6.104
558,629
+0.15(+2.48%)
Jan 24, 2024
6.124
6.124
5.932
5.956
443,242
-0.09(-1.47%)
Jan 23, 2024
6.153
6.188
6.025
6.045
421,813
-0.01(-0.16%)
Jan 22, 2024
5.848
6.075
5.823
6.055
411,895
+0.19(+3.19%)
Jan 19, 2024
5.848
5.872
5.784
5.868
331,536
+0.05(+0.85%)
Jan 18, 2024
5.798
5.828
5.720
5.818
410,232
+0.02(+0.34%)
Jan 17, 2024
5.818
5.838
5.759
5.798
320,503
-0.10(-1.67%)
Jan 16, 2024
6.055
6.055
5.848
5.897
455,276
-0.22(-3.55%)
Jan 12, 2024
6.292
6.322
6.097
6.114
363,100
-0.11(-1.74%)
Jan 11, 2024
6.173
6.232
6.129
6.223
405,305
+0.01(+0.16%)
Jan 10, 2024
6.193
6.282
6.183
6.213
408,786
+0.02(+0.32%)
Jan 09, 2024
6.252
6.252
6.153
6.193
706,411
-0.13(-2.03%)
Jan 08, 2024
6.321
6.439
6.311
6.321
663,976
+0.01(+0.16%)
Jan 05, 2024
6.104
6.390
6.025
6.311
973,297
+0.18(+2.89%)
Jan 04, 2024
6.223
6.331
6.114
6.134
1,127,765
-0.04(-0.64%)
Jan 03, 2024
6.124
6.331
6.025
6.173
1,155,767
-0.01(-0.16%)
Jan 02, 2024
5.996
6.370
5.937
6.183
1,220,841
+0.19(+3.13%)
Dec 29, 2023
5.828
6.163
5.769
5.996
1,771,013
+0.15(+2.53%)
Dec 28, 2023
5.769
5.877
5.729
5.848
587,326
+0.05(+0.85%)
Dec 27, 2023
5.759
5.887
5.754
5.798
324,005
+0.05(+0.86%)
Dec 26, 2023
5.700
5.769
5.660
5.749
286,284
+0.04(+0.69%)
Dec 22, 2023
5.759
5.808
5.670
5.710
441,190
-0.02(-0.34%)
Dec 21, 2023
5.621
5.739
5.615
5.729
354,822
+0.16(+2.83%)
Dec 20, 2023
5.582
5.739
5.532
5.572
513,259
-0.04(-0.70%)
Dec 19, 2023
5.513
5.621
5.513
5.611
483,019
+0.18(+3.27%)
Dec 18, 2023
5.611
5.611
5.404
5.434
540,006
-0.14(-2.48%)
Dec 15, 2023
5.700
5.700
5.532
5.572
1,127,247
-0.14(-2.42%)
Dec 14, 2023
5.651
5.789
5.647
5.710
519,163
+0.18(+3.21%)
Dec 13, 2023
5.305
5.572
5.246
5.532
792,838
+0.23(+4.28%)
Dec 12, 2023
5.404
5.404
5.300
5.305
430,133
-0.13(-2.36%)
Dec 11, 2023
5.374
5.463
5.335
5.434
358,035
+0.06(+1.10%)
Dec 08, 2023
5.355
5.424
5.330
5.374
277,888
-0.01(-0.18%)
Dec 07, 2023
5.266
5.384
5.217
5.384
466,069
+0.12(+2.25%)
Dec 06, 2023
5.266
5.394
5.256
5.266
408,308
+0.06(+1.14%)
Dec 05, 2023
5.305
5.305
5.187
5.207
500,513
-0.13(-2.40%)
Dec 04, 2023
5.394
5.414
5.325
5.335
536,873
-0.06(-1.10%)
Dec 01, 2023
5.276
5.414
5.207
5.394
552,750
+0.09(+1.67%)
Nov 30, 2023
5.276
5.335
5.192
5.305
785,027
+0.05(+0.94%)
Nov 29, 2023
5.088
5.276
5.084
5.256
734,182
+0.19(+3.70%)
Nov 28, 2023
5.197
5.197
5.069
5.069
578,903
-0.14(-2.65%)
Nov 27, 2023
5.138
5.236
5.098
5.207
534,620
+0.08(+1.54%)
Nov 24, 2023
5.217
5.236
5.118
5.128
212,722
-0.07(-1.33%)
Nov 22, 2023
5.266
5.296
5.167
5.197
242,787
-0.06(-1.13%)
Nov 21, 2023
5.256
5.281
5.187
5.256
421,564
-0.03(-0.56%)
Nov 20, 2023
5.256
5.325
5.172
5.286
635,078
+0.03(+0.56%)
Nov 17, 2023
5.187
5.293
5.128
5.256
596,199
+0.16(+3.09%)
Nov 16, 2023
5.069
5.133
4.960
5.098
470,551
-0.02(-0.39%)
Nov 15, 2023
4.941
5.148
4.941
5.118
604,832
+0.19(+3.80%)
Nov 14, 2023
4.733
4.941
4.714
4.931
779,850
+0.34(+7.41%)
Nov 13, 2023
4.610
4.620
4.503
4.590
633,145
-0.06(-1.25%)
Nov 10, 2023
4.620
4.712
4.503
4.649
855,010
+0.07(+1.48%)
Nov 09, 2023
4.765
4.823
4.576
4.581
728,858
-0.16(-3.28%)
Nov 08, 2023
4.658
4.785
4.658
4.736
841,723
+0.08(+1.67%)
Nov 07, 2023
4.804
4.804
4.623
4.658
1,597,330
-0.15(-3.03%)
Nov 06, 2023
4.911
5.066
4.785
4.804
741,916
-0.10(-1.98%)
Nov 03, 2023
4.959
5.250
4.886
4.901
1,053,709
-0.13(-2.51%)
Nov 02, 2023
4.979
5.061
4.969
5.027
582,171
+0.10(+1.97%)
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
.