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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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, 2022
6.981
7.139
7.134
938,429
+0.17(+2.39%)
Jan 28, 2022
7.012
7.012
6.836
6.968
710,911
+0.01(+0.13%)
Jan 27, 2022
7.213
7.354
6.950
6.959
430,601
-0.20(-2.82%)
Jan 26, 2022
7.336
7.371
7.021
7.161
655,380
-0.08(-1.09%)
Jan 25, 2022
7.108
7.275
6.972
7.240
571,578
+0.04(+0.61%)
Jan 24, 2022
6.959
7.213
6.898
7.196
667,840
+0.20(+2.88%)
Jan 21, 2022
7.003
7.143
6.933
6.994
554,837
-0.03(-0.37%)
Jan 20, 2022
7.336
7.370
6.985
7.021
528,974
-0.32(-4.30%)
Jan 19, 2022
7.345
7.424
7.213
7.336
456,146
+0.01(+0.12%)
Jan 18, 2022
7.441
7.476
7.292
7.327
449,103
-0.13(-1.76%)
Jan 14, 2022
7.459
0
+0.23(+3.15%)
Jan 13, 2022
7.143
7.262
7.082
7.231
563,948
+0.14(+1.98%)
Jan 12, 2022
7.222
7.222
7.073
7.091
496,902
-0.08(-1.10%)
Jan 11, 2022
7.205
7.205
7.134
7.170
484,401
-0.03(-0.37%)
Jan 10, 2022
7.257
7.292
7.152
7.196
376,362
-0.08(-1.08%)
Jan 07, 2022
7.327
7.371
7.222
7.275
319,295
-0.07(-0.95%)
Jan 06, 2022
7.380
7.468
7.292
7.345
314,149
-0.04(-0.48%)
Jan 05, 2022
7.380
7.511
7.354
7.380
395,265
+0.05(+0.72%)
Jan 04, 2022
7.336
7.468
7.319
7.327
433,560
+0.06(+0.84%)
Jan 03, 2022
7.266
7.380
7.248
7.266
352,356
+0.03(+0.36%)
Dec 31, 2021
7.248
7.279
7.178
7.240
264,991
+0.01(+0.12%)
Dec 30, 2021
7.275
7.354
7.222
7.231
384,204
-0.04(-0.60%)
Dec 29, 2021
7.213
7.327
7.187
7.275
548,174
+0.09(+1.22%)
Dec 28, 2021
7.108
7.266
7.108
7.187
426,881
+0.06(+0.86%)
Dec 27, 2021
7.047
7.143
6.994
7.126
357,714
+0.07(+0.99%)
Dec 23, 2021
7.091
7.161
7.038
7.056
565,460
+0.03(+0.37%)
Dec 22, 2021
7.021
7.091
6.924
7.029
481,914
+0.01(+0.12%)
Dec 21, 2021
6.915
7.134
6.915
7.021
773,284
+0.19(+2.82%)
Dec 20, 2021
7.012
7.012
6.644
6.828
1,044,449
-0.29(-4.06%)
Dec 17, 2021
7.143
7.292
7.091
7.117
782,128
-0.06(-0.85%)
Dec 16, 2021
7.231
7.310
7.170
7.178
444,930
+0.03(+0.37%)
Dec 15, 2021
7.056
7.178
6.920
7.152
756,499
+0.13(+1.87%)
Dec 14, 2021
7.099
7.240
6.981
7.021
760,272
-0.09(-1.23%)
Dec 13, 2021
7.178
7.257
7.091
7.108
456,379
-0.11(-1.46%)
Dec 10, 2021
7.397
7.406
7.213
7.213
395,463
-0.17(-2.26%)
Dec 09, 2021
7.362
7.424
7.301
7.380
583,151
-0.05(-0.71%)
Dec 08, 2021
7.450
7.511
7.419
7.432
529,116
-0.04(-0.47%)
Dec 07, 2021
7.503
7.625
7.432
7.468
401,952
+0.00(+0.00%)
Dec 06, 2021
7.441
7.573
7.380
7.468
682,169
+0.17(+2.28%)
Dec 03, 2021
7.336
7.362
7.178
7.301
739,959
+0.04(+0.48%)
Dec 02, 2021
7.073
7.319
7.038
7.266
555,425
+0.27(+3.88%)
Dec 01, 2021
7.485
7.525
6.977
6.994
662,123
-0.25(-3.39%)
Nov 30, 2021
7.538
7.678
7.235
7.240
1,211,320
-0.40(-5.28%)
Nov 29, 2021
7.555
7.713
7.485
7.643
1,244,907
+0.19(+2.59%)
Nov 26, 2021
7.406
7.630
7.179
7.450
529,814
-0.31(-3.95%)
Nov 24, 2021
7.608
7.766
7.572
7.757
315,697
+0.11(+1.49%)
Nov 23, 2021
7.555
7.757
7.503
7.643
1,101,154
+0.08(+1.10%)
Nov 22, 2021
7.368
7.612
7.364
7.560
778,163
+0.22(+2.96%)
Nov 19, 2021
7.273
7.377
7.255
7.342
485,246
-0.03(-0.35%)
Nov 18, 2021
7.603
7.403
7.377
7.368
698,224
-0.22(-2.86%)
Nov 17, 2021
7.699
7.707
7.525
7.586
480,369
-0.15(-1.91%)
Nov 16, 2021
7.951
7.951
7.716
7.733
561,188
-0.21(-2.63%)
Nov 15, 2021
7.951
7.951
7.838
7.942
343,815
+0.03(+0.44%)
Nov 12, 2021
8.029
8.107
7.890
7.907
390,936
-0.11(-1.41%)
Nov 11, 2021
8.055
8.168
7.968
8.020
378,143
-0.03(-0.32%)
Nov 10, 2021
7.977
8.046
491,640
+0.05(+0.65%)
Nov 09, 2021
7.942
8.055
7.933
7.994
295,375
+0.02(+0.22%)
Nov 08, 2021
8.203
8.255
7.964
7.977
469,444
-0.20(-2.44%)
Nov 05, 2021
7.907
8.185
7.890
8.177
671,120
+0.39(+5.02%)
Nov 04, 2021
7.742
7.846
7.642
7.785
597,494
+0.21(+2.75%)
Nov 03, 2021
7.255
7.577
7.160
7.577
947,225
+0.30(+4.06%)
Nov 02, 2021
7.421
7.429
7.264
7.282
423,946
-0.17(-2.33%)
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
.