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
)
5.010
-0.140 (-2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2023
5.627
5.838
5.618
5.819
592,299
+0.19(+3.42%)
Jan 30, 2023
5.636
5.718
5.609
5.627
315,285
-0.05(-0.81%)
Jan 27, 2023
5.590
5.691
5.554
5.673
797,258
+0.08(+1.48%)
Jan 26, 2023
5.590
5.631
5.540
5.590
239,251
+0.03(+0.49%)
Jan 25, 2023
5.508
5.590
5.462
5.563
250,466
+0.02(+0.33%)
Jan 24, 2023
5.572
5.590
5.540
5.544
219,725
-0.06(-1.14%)
Jan 23, 2023
5.581
5.654
5.544
5.609
389,991
+0.02(+0.33%)
Jan 20, 2023
5.508
5.595
5.416
5.590
350,678
+0.10(+1.84%)
Jan 19, 2023
5.425
5.508
5.375
5.489
421,177
+0.00(+0.00%)
Jan 18, 2023
5.636
5.645
5.476
5.489
455,529
-0.12(-2.12%)
Jan 17, 2023
5.700
5.714
5.590
5.609
372,195
-0.06(-1.13%)
Jan 13, 2023
5.627
5.682
5.563
5.673
312,176
+0.03(+0.49%)
Jan 12, 2023
5.618
5.645
5.581
5.645
431,959
+0.08(+1.48%)
Jan 11, 2023
5.499
5.609
5.499
5.563
590,418
+0.10(+1.85%)
Jan 10, 2023
5.379
5.480
5.343
5.462
550,810
+0.08(+1.53%)
Jan 09, 2023
5.462
5.499
5.361
5.379
613,389
-0.05(-1.01%)
Jan 06, 2023
5.370
5.471
5.315
5.434
390,525
+0.07(+1.37%)
Jan 05, 2023
5.389
5.389
5.283
5.361
341,875
-0.06(-1.18%)
Jan 04, 2023
5.343
5.444
5.334
5.425
405,931
+0.11(+2.07%)
Jan 03, 2023
5.178
5.315
5.150
5.315
644,896
+0.19(+3.76%)
Dec 30, 2022
5.132
5.178
5.104
5.123
420,165
-0.07(-1.41%)
Dec 29, 2022
5.123
5.242
5.068
5.196
494,691
+0.11(+2.16%)
Dec 28, 2022
5.196
5.205
5.068
5.086
558,912
-0.06(-1.25%)
Dec 27, 2022
5.141
5.205
5.086
5.150
435,732
+0.04(+0.72%)
Dec 23, 2022
5.068
5.141
5.031
5.114
481,204
+0.03(+0.54%)
Dec 22, 2022
5.031
5.086
4.958
5.086
451,628
+0.01(+0.18%)
Dec 21, 2022
5.086
5.164
5.072
5.077
519,192
+0.05(+1.09%)
Dec 20, 2022
4.967
5.086
4.921
5.022
406,478
+0.06(+1.29%)
Dec 19, 2022
5.031
5.104
4.894
4.958
692,342
-0.05(-0.92%)
Dec 16, 2022
4.912
5.022
4.912
5.004
1,080,100
+0.00(+0.00%)
Dec 15, 2022
5.059
5.068
4.976
5.004
674,981
-0.14(-2.67%)
Dec 14, 2022
5.123
5.185
5.086
5.141
549,452
+0.00(+0.00%)
Dec 13, 2022
5.269
5.361
5.114
5.141
1,201,363
-0.02(-0.36%)
Dec 12, 2022
5.178
5.178
5.104
5.159
763,006
-0.02(-0.35%)
Dec 09, 2022
5.260
5.366
5.169
5.178
878,364
-0.11(-2.08%)
Dec 08, 2022
5.352
5.352
5.146
5.288
892,843
-0.04(-0.69%)
Dec 07, 2022
5.297
5.370
5.251
5.324
1,131,772
-0.01(-0.17%)
Dec 06, 2022
5.132
5.334
5.114
5.334
1,246,089
+0.23(+4.49%)
Dec 05, 2022
5.114
5.169
5.072
5.104
495,373
-0.03(-0.54%)
Dec 02, 2022
5.114
5.187
5.013
5.132
549,672
+0.00(+0.00%)
Dec 01, 2022
5.178
5.214
5.081
5.132
800,931
+0.03(+0.54%)
Nov 30, 2022
5.132
5.132
4.912
5.104
1,029,510
-0.03(-0.54%)
Nov 29, 2022
5.031
5.159
5.004
5.132
678,311
+0.14(+2.75%)
Nov 28, 2022
4.985
5.040
4.930
4.994
651,776
-0.05(-0.91%)
Nov 25, 2022
5.049
5.086
4.994
5.040
274,149
+0.02(+0.36%)
Nov 23, 2022
4.894
5.022
4.885
5.022
508,873
+0.11(+2.14%)
Nov 22, 2022
4.908
4.962
4.840
4.917
682,612
+0.06(+1.30%)
Nov 21, 2022
4.799
4.853
4.736
4.853
558,522
+0.05(+1.13%)
Nov 18, 2022
4.880
4.889
4.781
4.799
650,808
-0.01(-0.19%)
Nov 17, 2022
4.654
4.808
4.654
4.808
440,174
+0.05(+0.95%)
Nov 16, 2022
4.926
4.939
4.727
4.763
643,928
-0.19(-3.83%)
Nov 15, 2022
4.853
5.041
4.804
4.953
984,415
+0.22(+4.58%)
Nov 14, 2022
5.061
5.061
4.718
4.736
911,786
-0.33(-6.43%)
Nov 11, 2022
5.061
5.165
4.989
5.061
906,457
-0.02(-0.36%)
Nov 10, 2022
4.899
5.183
4.889
5.079
947,156
+0.37(+7.87%)
Nov 09, 2022
4.853
4.853
4.600
4.709
1,219,921
-0.18(-3.70%)
Nov 08, 2022
4.519
5.007
4.483
4.889
1,585,352
+0.54(+12.47%)
Nov 07, 2022
4.248
4.374
4.248
4.347
906,109
+0.12(+2.78%)
Nov 04, 2022
4.194
4.293
4.166
4.230
895,946
+0.12(+2.86%)
Nov 03, 2022
4.094
4.130
4.026
4.112
766,730
-0.01(-0.22%)
Nov 02, 2022
4.212
4.112
4.121
976,700
-0.12(-2.77%)
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
.