Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corporation Common Stock (NY: ACCO )

5.300 -0.130 (-2.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.320 5.470 5.245 5.300 1,877,456 -0.15(-2.66%)
Dec 19, 2024 5.510 5.550 5.380 5.445 269,877 -0.01(-0.27%)
Dec 18, 2024 5.740 5.800 5.415 5.460 737,713 -0.27(-4.71%)
Dec 17, 2024 5.780 5.830 5.675 5.730 503,256 -0.08(-1.38%)
Dec 16, 2024 5.880 5.940 5.795 5.810 537,959 -0.08(-1.36%)
Dec 13, 2024 6.000 6.015 5.765 5.890 450,971 -0.15(-2.48%)
Dec 12, 2024 6.040 6.120 5.990 6.040 640,011 +0.04(+0.67%)
Dec 11, 2024 6.250 6.250 5.990 6.000 1,375,625 -0.19(-3.07%)
Dec 10, 2024 6.220 6.285 6.100 6.190 752,234 -0.02(-0.32%)
Dec 09, 2024 6.160 6.235 6.090 6.210 666,401 +0.12(+1.97%)
Dec 06, 2024 6.100 6.160 5.980 6.090 511,506 +0.07(+1.16%)
Dec 05, 2024 6.270 6.270 5.960 6.020 610,886 -0.28(-4.44%)
Dec 04, 2024 6.170 6.320 6.105 6.300 709,659 +0.17(+2.77%)
Dec 03, 2024 6.150 6.160 5.915 6.130 600,102 +0.00(+0.00%)
Dec 02, 2024 5.890 6.255 5.810 6.130 1,043,397 +0.31(+5.33%)
Nov 29, 2024 5.870 5.895 5.815 5.820 262,205 +0.01(+0.17%)
Nov 27, 2024 5.920 5.975 5.790 5.810 438,264 -0.05(-0.85%)
Nov 26, 2024 5.930 5.960 5.810 5.860 593,561 -0.10(-1.68%)
Nov 25, 2024 5.940 6.075 5.940 5.960 536,191 +0.14(+2.41%)
Nov 22, 2024 5.710 5.865 5.690 5.820 523,921 +0.15(+2.65%)
Nov 21, 2024 5.670 5.770 5.650 5.670 376,288 +0.02(+0.35%)
Nov 20, 2024 5.660 5.710 5.575 5.650 550,381 -0.06(-1.05%)
Nov 19, 2024 5.710 5.730 5.640 5.710 428,495 -0.06(-1.04%)
Nov 18, 2024 5.870 5.910 5.745 5.770 444,802 -0.05(-0.86%)
Nov 15, 2024 6.020 6.030 5.820 5.820 509,605 -0.13(-2.27%)
Nov 14, 2024 6.172 6.182 5.901 5.955 549,245 -0.21(-3.37%)
Nov 13, 2024 6.192 6.222 6.034 6.162 669,179 +0.03(+0.48%)
Nov 12, 2024 6.202 6.261 6.103 6.133 625,978 -0.11(-1.74%)
Nov 11, 2024 6.024 6.355 5.990 6.241 984,574 +0.30(+4.98%)
Nov 08, 2024 5.935 6.024 5.846 5.945 593,974 -0.05(-0.82%)
Nov 07, 2024 5.945 6.004 5.846 5.995 1,400,419 +0.01(+0.16%)
Nov 06, 2024 5.876 6.014 5.757 5.985 996,054 +0.25(+4.30%)
Nov 05, 2024 5.481 5.753 5.451 5.738 1,118,239 +0.25(+4.50%)
Nov 04, 2024 5.195 5.540 5.145 5.491 912,133 +0.30(+5.70%)
Nov 01, 2024 5.185 5.239 4.953 5.195 1,791,730 +0.36(+7.35%)
Oct 31, 2024 4.938 4.938 4.829 4.839 614,344 -0.07(-1.41%)
Oct 30, 2024 4.800 4.982 4.800 4.908 412,508 +0.10(+2.05%)
Oct 29, 2024 4.819 4.854 4.780 4.809 411,253 -0.07(-1.42%)
Oct 28, 2024 4.780 4.967 4.780 4.879 794,620 +0.13(+2.70%)
Oct 25, 2024 4.859 4.874 4.750 4.750 349,806 -0.06(-1.23%)
Oct 24, 2024 4.829 4.849 4.730 4.809 452,369 +0.00(+0.00%)
Oct 23, 2024 4.987 5.022 4.780 4.809 581,858 -0.22(-4.32%)
Oct 22, 2024 5.007 5.056 4.997 5.027 371,783 +0.00(+0.00%)
Oct 21, 2024 5.155 5.175 5.027 5.027 557,758 -0.10(-1.93%)
Oct 18, 2024 5.254 5.254 5.111 5.125 567,603 -0.11(-2.08%)
Oct 17, 2024 5.165 5.244 5.116 5.234 400,266 +0.10(+1.92%)
Oct 16, 2024 5.096 5.170 5.081 5.135 379,682 +0.09(+1.76%)
Oct 15, 2024 5.106 5.155 5.046 5.046 505,954 -0.05(-0.97%)
Oct 14, 2024 5.185 5.195 5.091 5.096 327,526 -0.09(-1.71%)
Oct 11, 2024 5.175 5.255 5.165 5.185 634,649 +0.02(+0.38%)
Oct 10, 2024 5.155 5.200 5.130 5.165 468,585 -0.03(-0.57%)
Oct 09, 2024 5.135 5.219 5.135 5.195 576,901 +0.07(+1.35%)
Oct 08, 2024 5.155 5.165 5.081 5.125 724,887 -0.05(-0.95%)
Oct 07, 2024 5.165 5.204 5.140 5.175 1,086,968 -0.01(-0.19%)
Oct 04, 2024 5.293 5.303 5.165 5.185 363,788 -0.01(-0.19%)
Oct 03, 2024 5.155 5.214 5.125 5.195 406,960 +0.00(+0.00%)
Oct 02, 2024 5.264 5.333 5.185 5.195 620,157 -0.10(-1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.