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: 4:10 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 29, 2021
7.083
7.100
6.861
6.878
540,432
-0.21(-3.00%)
Jan 28, 2021
7.134
7.244
7.066
7.091
387,040
+0.04(+0.60%)
Jan 27, 2021
7.270
7.321
7.006
7.049
514,252
-0.37(-5.04%)
Jan 26, 2021
7.397
7.448
7.265
7.423
268,887
+0.09(+1.16%)
Jan 25, 2021
7.423
7.431
7.210
7.338
415,264
-0.14(-1.93%)
Jan 22, 2021
7.227
7.482
7.134
7.482
447,753
+0.19(+2.56%)
Jan 21, 2021
7.491
7.542
7.295
7.295
341,689
-0.25(-3.27%)
Jan 20, 2021
7.448
7.567
7.414
7.542
401,465
+0.11(+1.49%)
Jan 19, 2021
7.542
7.584
7.414
7.431
432,223
-0.08(-1.02%)
Jan 15, 2021
7.372
7.525
7.274
7.508
393,533
-0.01(-0.11%)
Jan 14, 2021
7.499
7.627
7.465
7.516
261,810
+0.06(+0.80%)
Jan 13, 2021
7.635
7.686
7.414
7.457
349,915
-0.20(-2.66%)
Jan 12, 2021
7.295
7.661
7.227
7.661
444,267
+0.42(+5.75%)
Jan 11, 2021
7.219
7.312
7.219
7.244
391,498
-0.10(-1.39%)
Jan 08, 2021
7.465
7.465
7.070
7.346
460,808
-0.08(-1.03%)
Jan 07, 2021
7.567
7.567
7.346
7.423
484,939
-0.09(-1.24%)
Jan 06, 2021
7.414
7.720
7.380
7.516
1,014,436
+0.26(+3.63%)
Jan 05, 2021
7.015
7.278
6.993
7.253
535,157
+0.22(+3.14%)
Jan 04, 2021
7.270
7.325
6.981
7.032
638,500
-0.15(-2.13%)
Dec 31, 2020
7.185
7.185
7.185
343,618
+0.09(+1.20%)
Dec 30, 2020
7.066
7.193
7.023
7.100
343,618
+0.03(+0.48%)
Dec 29, 2020
7.346
7.355
7.044
7.066
460,949
-0.21(-2.92%)
Dec 28, 2020
7.304
7.414
7.223
7.278
477,458
+0.03(+0.35%)
Dec 24, 2020
7.227
7.261
7.091
7.253
341,313
+0.04(+0.59%)
Dec 23, 2020
7.482
7.525
7.168
7.210
672,578
-0.20(-2.75%)
Dec 22, 2020
7.321
7.461
7.172
7.414
1,347,412
+0.06(+0.81%)
Dec 21, 2020
7.329
7.440
7.168
7.355
919,909
-0.26(-3.35%)
Dec 18, 2020
7.669
7.678
7.363
7.610
2,591,487
-0.06(-0.78%)
Dec 17, 2020
7.516
7.695
7.448
7.669
843,953
+0.21(+2.85%)
Dec 16, 2020
7.448
7.525
7.397
7.457
726,964
+0.07(+0.92%)
Dec 15, 2020
7.287
7.431
7.176
7.389
632,578
+0.14(+2.00%)
Dec 14, 2020
7.372
7.440
7.244
7.244
872,616
-0.01(-0.12%)
Dec 11, 2020
7.091
7.278
7.091
7.253
627,348
+0.04(+0.59%)
Dec 10, 2020
7.134
7.274
7.100
7.210
586,576
+0.01(+0.12%)
Dec 09, 2020
7.057
7.261
6.998
7.202
709,691
+0.17(+2.42%)
Dec 08, 2020
7.006
7.108
6.942
7.032
569,993
-0.03(-0.36%)
Dec 07, 2020
7.312
7.342
7.040
7.057
640,484
-0.20(-2.81%)
Dec 04, 2020
6.989
7.321
6.929
7.261
576,304
+0.33(+4.79%)
Dec 03, 2020
6.827
7.083
6.725
6.929
671,771
+0.14(+2.00%)
Dec 02, 2020
6.555
6.832
6.504
6.793
603,155
+0.20(+3.10%)
Dec 01, 2020
6.530
6.700
6.513
6.589
459,216
+0.08(+1.17%)
Nov 30, 2020
6.768
6.793
6.479
6.513
829,086
-0.27(-4.01%)
Nov 27, 2020
6.810
6.972
6.683
6.785
244,164
-0.11(-1.60%)
Nov 25, 2020
7.040
7.074
6.849
6.895
518,673
-0.22(-3.11%)
Nov 24, 2020
6.844
7.142
6.759
7.117
761,744
+0.41(+6.08%)
Nov 23, 2020
6.504
6.810
6.496
6.708
792,788
+0.28(+4.30%)
Nov 20, 2020
6.247
6.441
6.221
6.432
615,419
+0.12(+1.87%)
Nov 19, 2020
6.457
6.601
6.221
6.314
873,072
-0.26(-3.97%)
Nov 18, 2020
6.516
6.630
6.424
6.575
830,602
+0.13(+1.96%)
Nov 17, 2020
6.516
6.592
6.264
6.449
1,131,884
-0.12(-1.80%)
Nov 16, 2020
6.011
6.592
6.002
6.567
1,308,473
+0.76(+13.06%)
Nov 13, 2020
5.732
5.876
5.623
5.808
882,204
+0.15(+2.68%)
Nov 12, 2020
5.985
5.994
5.572
5.657
1,173,235
-0.02(-0.30%)
Nov 11, 2020
5.699
5.867
5.564
5.673
729,048
+0.08(+1.36%)
Nov 10, 2020
5.690
5.821
5.593
5.598
847,849
-0.03(-0.60%)
Nov 09, 2020
5.336
5.690
5.142
5.631
1,164,746
+0.78(+16.17%)
Nov 06, 2020
4.881
4.965
4.839
4.847
499,642
-0.03(-0.52%)
Nov 05, 2020
4.780
4.991
4.780
4.873
345,978
+0.13(+2.66%)
Nov 04, 2020
4.873
4.873
4.696
4.746
490,684
-0.20(-4.09%)
Nov 03, 2020
4.940
5.007
4.830
4.948
1,619,610
+0.13(+2.80%)
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
.