• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Acco Brands Corp (NY: ACCO )

    5.810 +0.250 (+4.50%)
    Official Closing Price Updated: 7:00 PM EST, Nov 5, 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 (%)
    Nov 05, 2024 5.550 5.825 5.520 5.810 1,104,331 +0.25(+4.50%)
    Nov 04, 2024 5.260 5.610 5.210 5.560 900,789 +0.30(+5.70%)
    Nov 01, 2024 5.250 5.305 5.015 5.260 1,769,445 +0.36(+7.35%)
    Oct 31, 2024 5.000 5.000 4.890 4.900 606,703 -0.07(-1.41%)
    Oct 30, 2024 4.860 5.045 4.860 4.970 407,378 +0.10(+2.05%)
    Oct 29, 2024 4.880 4.915 4.840 4.870 406,138 -0.07(-1.42%)
    Oct 28, 2024 4.840 5.030 4.840 4.940 784,737 +0.13(+2.70%)
    Oct 25, 2024 4.920 4.935 4.810 4.810 345,456 -0.06(-1.23%)
    Oct 24, 2024 4.890 4.910 4.790 4.870 446,743 +0.00(+0.00%)
    Oct 23, 2024 5.050 5.085 4.840 4.870 574,621 -0.22(-4.32%)
    Oct 22, 2024 5.070 5.120 5.060 5.090 367,159 +0.00(+0.00%)
    Oct 21, 2024 5.220 5.240 5.090 5.090 550,821 -0.10(-1.93%)
    Oct 18, 2024 5.320 5.320 5.175 5.190 560,544 -0.11(-2.08%)
    Oct 17, 2024 5.230 5.310 5.180 5.300 395,288 +0.10(+1.92%)
    Oct 16, 2024 5.160 5.235 5.145 5.200 374,960 +0.09(+1.76%)
    Oct 15, 2024 5.170 5.220 5.110 5.110 499,662 -0.05(-0.97%)
    Oct 14, 2024 5.250 5.260 5.155 5.160 323,453 -0.09(-1.71%)
    Oct 11, 2024 5.240 5.321 5.230 5.250 626,756 +0.02(+0.38%)
    Oct 10, 2024 5.220 5.265 5.195 5.230 462,757 -0.03(-0.57%)
    Oct 09, 2024 5.200 5.285 5.200 5.260 569,726 +0.07(+1.35%)
    Oct 08, 2024 5.220 5.230 5.145 5.190 715,871 -0.05(-0.95%)
    Oct 07, 2024 5.230 5.270 5.205 5.240 1,073,449 -0.01(-0.19%)
    Oct 04, 2024 5.360 5.370 5.230 5.250 359,264 -0.01(-0.19%)
    Oct 03, 2024 5.220 5.280 5.190 5.260 401,899 +0.00(+0.00%)
    Oct 02, 2024 5.330 5.400 5.250 5.260 612,444 -0.10(-1.87%)
    Oct 01, 2024 5.470 5.470 5.350 5.360 467,396 -0.11(-2.01%)
    Sep 30, 2024 5.390 5.510 5.390 5.470 507,039 +0.06(+1.11%)
    Sep 27, 2024 5.420 5.460 5.365 5.410 432,915 +0.04(+0.74%)
    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%)
    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.