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

Acco Brands Corp (NY: ACCO )

5.390 +0.020 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.380 5.435 5.335 5.370 426,425 +0.06(+1.13%)
Sep 25, 2024 5.410 5.420 5.290 5.310 554,433 -0.10(-1.85%)
Sep 24, 2024 5.330 5.430 5.315 5.410 651,300 +0.12(+2.27%)
Sep 23, 2024 5.330 5.410 5.290 5.290 375,402 +0.02(+0.38%)
Sep 20, 2024 5.390 5.440 5.260 5.270 2,084,421 -0.19(-3.48%)
Sep 19, 2024 5.510 5.510 5.390 5.460 329,701 +0.08(+1.49%)
Sep 18, 2024 5.350 5.505 5.315 5.380 401,711 +0.04(+0.75%)
Sep 17, 2024 5.360 5.445 5.330 5.340 438,825 +0.03(+0.56%)
Sep 16, 2024 5.380 5.400 5.310 5.310 480,566 -0.03(-0.56%)
Sep 13, 2024 5.290 5.365 5.280 5.340 339,467 +0.12(+2.30%)
Sep 12, 2024 5.190 5.245 5.100 5.220 517,495 +0.06(+1.16%)
Sep 11, 2024 5.120 5.175 5.070 5.160 403,876 +0.00(+0.00%)
Sep 10, 2024 5.230 5.250 5.110 5.160 560,997 -0.09(-1.71%)
Sep 09, 2024 5.200 5.290 5.150 5.250 447,032 +0.06(+1.16%)
Sep 06, 2024 5.300 5.345 5.190 5.190 465,084 -0.13(-2.44%)
Sep 05, 2024 5.330 5.385 5.295 5.320 325,710 +0.03(+0.57%)
Sep 04, 2024 5.350 5.420 5.280 5.290 495,302 -0.09(-1.67%)
Sep 03, 2024 5.410 5.470 5.345 5.380 438,739 -0.10(-1.82%)
Aug 30, 2024 5.460 5.510 5.410 5.480 501,080 +0.03(+0.55%)
Aug 29, 2024 5.440 5.510 5.360 5.450 530,783 +0.09(+1.68%)
Aug 28, 2024 5.470 5.495 5.310 5.360 537,535 -0.17(-3.07%)
Aug 27, 2024 5.450 5.530 5.395 5.530 654,760 +0.08(+1.47%)
Aug 26, 2024 5.510 5.530 5.435 5.450 422,953 +0.00(+0.00%)
Aug 23, 2024 5.280 5.500 5.277 5.450 614,354 +0.22(+4.21%)
Aug 22, 2024 5.330 5.350 5.210 5.230 494,053 -0.08(-1.51%)
Aug 21, 2024 5.340 5.345 5.250 5.310 356,848 +0.04(+0.76%)
Aug 20, 2024 5.250 5.300 5.220 5.270 446,005 -0.01(-0.19%)
Aug 19, 2024 5.080 5.280 5.080 5.280 629,596 +0.18(+3.53%)
Aug 16, 2024 4.940 5.130 4.930 5.100 738,942 +0.15(+3.13%)
Aug 15, 2024 4.896 4.989 4.837 4.945 650,422 +0.17(+3.51%)
Aug 14, 2024 4.837 4.876 4.748 4.778 467,626 -0.04(-0.82%)
Aug 13, 2024 4.679 4.837 4.679 4.817 630,185 +0.15(+3.16%)
Aug 12, 2024 4.659 4.728 4.635 4.669 880,542 +0.00(+0.00%)
Aug 09, 2024 4.728 4.787 4.659 4.669 413,296 -0.08(-1.66%)
Aug 08, 2024 4.620 4.773 4.620 4.748 549,529 +0.18(+3.88%)
Aug 07, 2024 4.649 4.709 4.551 4.571 1,069,080 -0.01(-0.22%)
Aug 06, 2024 4.482 4.640 4.433 4.581 600,683 +0.10(+2.20%)
Aug 05, 2024 4.433 4.531 4.300 4.482 849,409 -0.10(-2.15%)
Aug 02, 2024 4.778 4.869 4.531 4.581 1,001,299 -0.33(-6.63%)
Aug 01, 2024 5.063 5.073 4.807 4.906 649,935 -0.13(-2.54%)
Jul 31, 2024 5.093 5.191 5.034 5.034 572,833 -0.06(-1.16%)
Jul 30, 2024 5.073 5.122 5.034 5.093 348,329 +0.03(+0.58%)
Jul 29, 2024 5.044 5.093 5.004 5.063 557,910 +0.03(+0.59%)
Jul 26, 2024 5.044 5.103 4.994 5.034 486,246 +0.06(+1.19%)
Jul 25, 2024 4.797 5.044 4.797 4.975 539,064 +0.22(+4.55%)
Jul 24, 2024 4.827 4.906 4.758 4.758 354,705 -0.11(-2.23%)
Jul 23, 2024 4.787 4.886 4.758 4.866 340,316 +0.03(+0.61%)
Jul 22, 2024 4.748 4.856 4.659 4.837 374,026 +0.11(+2.29%)
Jul 19, 2024 4.709 4.738 4.659 4.728 455,557 +0.00(+0.00%)
Jul 18, 2024 4.915 4.955 4.728 4.728 375,659 -0.20(-4.00%)
Jul 17, 2024 4.787 4.945 4.787 4.925 659,686 +0.12(+2.46%)
Jul 16, 2024 4.718 4.827 4.680 4.807 450,938 +0.14(+2.95%)
Jul 15, 2024 4.679 4.753 4.640 4.669 488,395 +0.06(+1.28%)
Jul 12, 2024 4.659 4.738 4.610 4.610 465,813 +0.01(+0.21%)
Jul 11, 2024 4.521 4.679 4.516 4.600 454,433 +0.18(+4.01%)
Jul 10, 2024 4.443 4.462 4.403 4.423 336,012 +0.01(+0.22%)
Jul 09, 2024 4.482 4.492 4.393 4.413 638,134 -0.06(-1.32%)
Jul 08, 2024 4.433 4.507 4.423 4.472 360,356 +0.06(+1.34%)
Jul 05, 2024 4.502 4.531 4.403 4.413 950,838 -0.11(-2.40%)
Jul 03, 2024 4.571 4.620 4.521 4.521 218,347 -0.04(-0.86%)
Jul 02, 2024 4.531 4.581 4.497 4.561 439,808 +0.04(+0.87%)
Jul 01, 2024 4.620 4.640 4.502 4.521 524,758 -0.11(-2.34%)
Jun 28, 2024 4.669 4.699 4.590 4.630 1,256,520 +0.01(+0.21%)
Jun 27, 2024 4.610 4.630 4.561 4.620 445,095 +0.01(+0.21%)
Jun 26, 2024 4.512 4.630 4.492 4.610 455,550 +0.09(+1.96%)
Jun 25, 2024 4.630 4.640 4.512 4.521 925,661 -0.14(-2.96%)
Jun 24, 2024 4.669 4.738 4.640 4.659 1,041,509 +0.03(+0.64%)
Jun 21, 2024 4.649 4.709 4.610 4.630 2,387,440 +0.00(+0.00%)
Jun 20, 2024 4.620 4.679 4.581 4.630 832,786 +0.00(+0.00%)
Jun 18, 2024 4.669 4.674 4.581 4.630 975,424 -0.05(-1.05%)
Jun 17, 2024 4.620 4.689 4.551 4.679 576,174 +0.07(+1.50%)
Jun 14, 2024 4.669 4.709 4.605 4.610 550,068 -0.12(-2.50%)
Jun 13, 2024 4.787 4.797 4.654 4.728 590,899 -0.08(-1.64%)
Jun 12, 2024 5.004 5.024 4.778 4.807 499,152 -0.04(-0.81%)
Jun 11, 2024 4.807 4.846 4.768 4.846 450,006 -0.02(-0.41%)
Jun 10, 2024 4.837 4.886 4.773 4.866 679,262 -0.02(-0.40%)
Jun 07, 2024 4.994 4.994 4.832 4.886 598,935 -0.19(-3.69%)
Jun 06, 2024 5.103 5.147 5.063 5.073 399,751 -0.06(-1.15%)
Jun 05, 2024 5.024 5.142 4.979 5.132 597,883 +0.10(+1.96%)
Jun 04, 2024 4.925 5.349 4.876 5.034 1,357,789 +0.07(+1.39%)
Jun 03, 2024 5.093 5.093 4.945 4.965 545,980 -0.05(-0.98%)
May 31, 2024 5.063 5.073 4.989 5.014 1,250,486 -0.03(-0.59%)
May 30, 2024 4.975 5.044 4.950 5.044 628,522 +0.11(+2.20%)
May 29, 2024 4.906 4.950 4.846 4.935 575,972 -0.07(-1.38%)
May 28, 2024 5.014 5.053 4.955 5.004 388,957 +0.04(+0.79%)
May 24, 2024 4.975 5.063 4.955 4.965 499,774 +0.00(+0.00%)
May 23, 2024 4.955 4.984 4.920 4.965 445,012 +0.01(+0.20%)
May 22, 2024 4.935 4.965 4.915 4.955 698,693 +0.01(+0.20%)
May 21, 2024 4.935 4.965 4.896 4.945 300,344 +0.01(+0.20%)
May 20, 2024 5.044 5.098 4.935 4.935 420,749 -0.14(-2.72%)
May 17, 2024 5.093 5.112 5.053 5.073 337,740 -0.02(-0.39%)
May 16, 2024 4.975 5.098 4.955 5.093 401,728 +0.10(+2.07%)
May 15, 2024 5.057 5.076 4.956 4.989 363,606 -0.03(-0.58%)
May 14, 2024 5.048 5.077 4.975 5.018 562,049 +0.04(+0.78%)
May 13, 2024 5.057 5.077 4.970 4.980 603,273 -0.01(-0.19%)
May 10, 2024 4.960 4.999 4.926 4.989 387,252 +0.04(+0.78%)
May 09, 2024 4.863 4.970 4.858 4.950 744,102 +0.08(+1.59%)
May 08, 2024 4.747 4.921 4.747 4.873 369,632 +0.11(+2.24%)
May 07, 2024 4.844 4.887 4.756 4.766 1,016,057 -0.06(-1.21%)
May 06, 2024 4.747 4.834 4.688 4.824 527,353 +0.09(+1.84%)
May 03, 2024 4.902 5.048 4.659 4.737 850,128 -0.04(-0.81%)
May 02, 2024 4.698 4.824 4.664 4.776 786,691 +0.16(+3.36%)
May 01, 2024 4.679 4.737 4.611 4.620 489,773 -0.06(-1.24%)
Apr 30, 2024 4.747 4.747 4.674 4.679 629,793 -0.10(-2.03%)
Apr 29, 2024 4.718 4.800 4.718 4.776 725,144 +0.09(+1.86%)
Apr 26, 2024 4.727 4.795 4.684 4.688 424,010 -0.02(-0.41%)
Apr 25, 2024 4.718 4.781 4.684 4.708 648,450 -0.06(-1.22%)
Apr 24, 2024 4.824 4.839 4.688 4.766 706,367 -0.07(-1.41%)
Apr 23, 2024 4.815 4.897 4.805 4.834 592,268 +0.02(+0.40%)
Apr 22, 2024 4.853 4.921 4.815 4.815 739,483 +0.04(+0.81%)
Apr 19, 2024 4.698 4.824 4.698 4.776 679,753 +0.06(+1.23%)
Apr 18, 2024 4.727 4.761 4.698 4.718 619,625 +0.02(+0.41%)
Apr 17, 2024 4.853 4.853 4.698 4.698 751,865 -0.10(-2.02%)
Apr 16, 2024 4.853 4.868 4.785 4.795 560,888 -0.08(-1.59%)
Apr 15, 2024 4.960 4.989 4.853 4.873 535,618 -0.01(-0.20%)
Apr 12, 2024 4.970 5.006 4.849 4.883 551,466 -0.15(-2.90%)
Apr 11, 2024 4.999 5.082 4.989 5.028 463,118 +0.06(+1.17%)
Apr 10, 2024 5.057 5.057 4.815 4.970 713,602 -0.13(-2.48%)
Apr 09, 2024 5.116 5.183 5.077 5.096 398,910 -0.01(-0.19%)
Apr 08, 2024 5.106 5.145 5.067 5.106 342,715 +0.03(+0.57%)
Apr 05, 2024 5.067 5.140 5.062 5.077 409,843 -0.02(-0.38%)
Apr 04, 2024 5.281 5.378 5.057 5.096 521,699 -0.11(-2.05%)
Apr 03, 2024 5.106 5.232 5.018 5.203 529,010 +0.08(+1.52%)
Apr 02, 2024 5.213 5.232 5.028 5.125 774,059 -0.15(-2.76%)
Apr 01, 2024 5.436 5.436 5.261 5.271 390,529 -0.17(-3.21%)
Mar 28, 2024 5.446 5.509 5.416 5.446 817,767 -0.01(-0.18%)
Mar 27, 2024 5.426 5.484 5.387 5.455 559,981 +0.08(+1.44%)
Mar 26, 2024 5.397 5.484 5.378 5.378 502,872 +0.01(+0.18%)
Mar 25, 2024 5.436 5.484 5.368 5.368 374,287 -0.06(-1.07%)
Mar 22, 2024 5.552 5.581 5.416 5.426 478,762 -0.11(-1.93%)
Mar 21, 2024 5.494 5.552 5.450 5.533 1,018,656 +0.03(+0.53%)
Mar 20, 2024 5.183 5.513 5.149 5.504 1,083,834 +0.33(+6.38%)
Mar 19, 2024 5.106 5.276 5.082 5.174 1,914,936 +0.08(+1.52%)
Mar 18, 2024 5.096 5.174 5.038 5.096 1,666,594 +0.00(+0.00%)
Mar 15, 2024 5.086 5.203 5.086 5.096 1,673,253 +0.00(+0.00%)
Mar 14, 2024 5.183 5.183 5.077 5.096 1,084,394 -0.08(-1.59%)
Mar 13, 2024 5.159 5.265 5.131 5.179 1,689,089 +0.02(+0.37%)
Mar 12, 2024 5.140 5.179 5.078 5.159 1,211,683 +0.00(+0.00%)
Mar 11, 2024 5.217 5.246 5.131 5.159 553,346 -0.07(-1.28%)
Mar 08, 2024 5.255 5.270 5.159 5.226 920,101 +0.04(+0.74%)
Mar 07, 2024 5.198 5.226 5.131 5.188 631,049 +0.05(+0.93%)
Mar 06, 2024 5.198 5.207 5.102 5.140 1,273,297 +0.00(+0.00%)
Mar 05, 2024 5.188 5.260 5.131 5.140 1,118,607 -0.09(-1.65%)
Mar 04, 2024 5.360 5.427 5.183 5.226 725,355 -0.13(-2.50%)
Mar 01, 2024 5.351 5.380 5.246 5.360 633,335 +0.02(+0.36%)
Feb 29, 2024 5.389 5.408 5.265 5.341 882,691 +0.04(+0.72%)
Feb 28, 2024 5.447 5.447 5.293 5.303 750,636 -0.22(-3.99%)
Feb 27, 2024 5.571 5.624 5.456 5.523 699,932 -0.05(-0.86%)
Feb 26, 2024 5.303 5.581 5.236 5.571 1,145,585 +0.23(+4.30%)
Feb 23, 2024 5.743 5.801 4.930 5.341 1,586,686 -0.80(-13.08%)
Feb 22, 2024 6.117 6.212 6.117 6.145 431,636 -0.02(-0.31%)
Feb 21, 2024 6.145 6.191 6.107 6.165 576,733 +0.04(+0.63%)
Feb 20, 2024 6.165 6.265 6.107 6.126 445,307 -0.10(-1.54%)
Feb 16, 2024 6.260 6.337 6.165 6.222 445,712 -0.09(-1.37%)
Feb 15, 2024 6.174 6.318 6.174 6.308 513,895 +0.13(+2.17%)
Feb 14, 2024 6.107 6.217 6.069 6.174 322,907 +0.14(+2.38%)
Feb 13, 2024 6.107 6.136 5.964 6.031 666,181 -0.23(-3.67%)
Feb 12, 2024 6.117 6.308 6.112 6.260 652,609 +0.17(+2.83%)
Feb 09, 2024 6.040 6.131 5.983 6.088 477,733 +0.04(+0.63%)
Feb 08, 2024 6.021 6.078 5.992 6.050 327,073 +0.06(+0.96%)
Feb 07, 2024 6.031 6.031 5.949 5.992 443,392 -0.04(-0.63%)
Feb 06, 2024 6.011 6.098 5.996 6.031 535,462 +0.03(+0.48%)
Feb 05, 2024 5.983 6.098 5.877 6.002 600,994 -0.03(-0.48%)
Feb 02, 2024 5.954 6.078 5.944 6.031 662,480 -0.04(-0.63%)
Feb 01, 2024 5.887 6.078 5.858 6.069 505,326 +0.25(+4.28%)
Jan 31, 2024 5.992 6.040 5.820 5.820 683,931 -0.11(-1.78%)
Jan 30, 2024 5.906 5.954 5.849 5.925 1,250,401 +0.00(+0.00%)
Jan 29, 2024 5.906 5.925 5.825 5.925 434,896 +0.04(+0.65%)
Jan 26, 2024 5.964 6.040 5.882 5.887 277,022 -0.04(-0.65%)
Jan 25, 2024 5.810 5.925 5.810 5.925 575,499 +0.14(+2.48%)
Jan 24, 2024 5.944 5.944 5.758 5.782 456,628 -0.09(-1.47%)
Jan 23, 2024 5.973 6.007 5.849 5.868 434,552 -0.01(-0.16%)
Jan 22, 2024 5.676 5.897 5.652 5.877 424,333 +0.18(+3.19%)
Jan 19, 2024 5.676 5.700 5.614 5.696 341,548 +0.05(+0.85%)
Jan 18, 2024 5.629 5.657 5.552 5.648 422,620 +0.02(+0.34%)
Jan 17, 2024 5.648 5.667 5.591 5.629 330,182 -0.10(-1.67%)
Jan 16, 2024 5.877 5.877 5.676 5.724 469,025 -0.21(-3.55%)
Jan 12, 2024 6.107 6.137 5.918 5.935 374,066 -0.11(-1.74%)
Jan 11, 2024 5.992 6.050 5.949 6.040 417,545 +0.01(+0.16%)
Jan 10, 2024 6.011 6.098 6.002 6.031 421,131 +0.02(+0.32%)
Jan 09, 2024 6.069 6.069 5.973 6.011 727,744 -0.12(-2.03%)
Jan 08, 2024 6.136 6.251 6.126 6.136 684,028 +0.01(+0.16%)
Jan 05, 2024 5.925 6.203 5.849 6.126 1,002,689 +0.17(+2.89%)
Jan 04, 2024 6.040 6.145 5.935 5.954 1,161,822 -0.04(-0.64%)
Jan 03, 2024 5.944 6.145 5.849 5.992 1,190,670 -0.01(-0.16%)
Jan 02, 2024 5.820 6.184 5.763 6.002 1,257,709 +0.18(+3.12%)
Dec 29, 2023 5.657 5.983 5.600 5.820 1,824,496 +0.14(+2.53%)
Dec 28, 2023 5.600 5.705 5.561 5.676 605,062 +0.05(+0.85%)
Dec 27, 2023 5.590 5.715 5.585 5.629 333,790 +0.05(+0.86%)
Dec 26, 2023 5.533 5.600 5.495 5.581 294,930 +0.04(+0.69%)
Dec 22, 2023 5.590 5.638 5.504 5.542 454,513 -0.02(-0.34%)
Dec 21, 2023 5.456 5.571 5.450 5.561 365,538 +0.15(+2.83%)
Dec 20, 2023 5.418 5.571 5.370 5.408 528,759 -0.04(-0.70%)
Dec 19, 2023 5.351 5.456 5.351 5.447 497,605 +0.17(+3.27%)
Dec 18, 2023 5.447 5.447 5.246 5.274 556,313 -0.13(-2.48%)
Dec 15, 2023 5.533 5.533 5.370 5.408 1,161,288 -0.13(-2.42%)
Dec 14, 2023 5.485 5.619 5.481 5.542 534,841 +0.17(+3.21%)
Dec 13, 2023 5.150 5.408 5.092 5.370 816,781 +0.22(+4.28%)
Dec 12, 2023 5.246 5.246 5.145 5.150 443,122 -0.12(-2.36%)
Dec 11, 2023 5.217 5.303 5.179 5.274 368,847 +0.06(+1.10%)
Dec 08, 2023 5.198 5.265 5.174 5.217 286,280 -0.01(-0.18%)
Dec 07, 2023 5.112 5.226 5.064 5.226 480,144 +0.11(+2.25%)
Dec 06, 2023 5.112 5.236 5.102 5.112 420,638 +0.06(+1.14%)
Dec 05, 2023 5.150 5.150 5.035 5.054 515,628 -0.12(-2.40%)
Dec 04, 2023 5.236 5.255 5.169 5.179 553,086 -0.06(-1.10%)
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.