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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022
6.416
6.416
6.313
6.407
703,865
+0.02(+0.28%)
Jul 28, 2022
6.452
6.487
6.367
6.389
578,882
-0.07(-1.11%)
Jul 27, 2022
6.326
6.505
6.313
6.460
437,960
+0.14(+2.26%)
Jul 26, 2022
6.273
6.344
6.233
6.318
342,192
+0.06(+1.00%)
Jul 25, 2022
6.300
6.349
6.228
6.255
402,308
+0.00(+0.00%)
Jul 22, 2022
6.362
6.398
6.201
6.255
449,201
-0.08(-1.27%)
Jul 21, 2022
6.326
6.335
6.237
6.335
303,195
-0.06(-0.98%)
Jul 20, 2022
6.309
6.416
6.291
6.398
403,475
+0.08(+1.27%)
Jul 19, 2022
6.085
6.335
6.085
6.318
416,243
+0.29(+4.90%)
Jul 18, 2022
5.987
6.085
5.987
6.023
486,118
+0.10(+1.66%)
Jul 15, 2022
5.898
5.969
5.763
5.924
530,359
+0.13(+2.16%)
Jul 14, 2022
5.808
5.808
5.714
5.799
500,718
-0.08(-1.37%)
Jul 13, 2022
5.871
5.902
5.763
5.880
502,459
-0.01(-0.15%)
Jul 12, 2022
5.862
6.005
5.826
5.889
527,965
+0.03(+0.46%)
Jul 11, 2022
5.853
5.898
5.826
5.862
512,719
+0.01(+0.15%)
Jul 08, 2022
5.844
5.920
5.781
5.853
523,094
+0.03(+0.46%)
Jul 07, 2022
5.737
5.862
5.737
5.826
695,786
+0.11(+1.88%)
Jul 06, 2022
5.826
5.889
5.683
5.719
445,010
-0.14(-2.44%)
Jul 05, 2022
5.826
5.906
5.683
5.862
728,259
-0.01(-0.15%)
Jul 01, 2022
5.835
5.901
5.755
5.871
492,434
+0.04(+0.61%)
Jun 30, 2022
5.808
5.862
5.737
5.835
442,798
-0.04(-0.61%)
Jun 29, 2022
6.040
6.076
5.844
5.871
497,757
-0.14(-2.38%)
Jun 28, 2022
6.210
6.282
6.005
6.014
417,583
-0.14(-2.32%)
Jun 27, 2022
6.121
6.219
6.085
6.157
595,778
+0.11(+1.77%)
Jun 24, 2022
6.014
6.179
5.996
6.049
959,109
+0.07(+1.20%)
Jun 23, 2022
5.987
6.067
5.933
5.978
476,463
-0.04(-0.74%)
Jun 22, 2022
5.978
6.139
5.969
6.023
1,040,858
+0.01(+0.15%)
Jun 21, 2022
5.933
6.076
5.893
6.014
880,242
+0.14(+2.44%)
Jun 17, 2022
5.799
5.898
5.728
5.871
1,016,047
+0.11(+1.86%)
Jun 16, 2022
5.942
5.978
5.728
5.763
1,040,047
-0.28(-4.59%)
Jun 15, 2022
6.005
6.139
5.993
6.040
719,217
+0.08(+1.35%)
Jun 14, 2022
5.960
6.067
5.898
5.960
697,802
-0.01(-0.15%)
Jun 13, 2022
6.246
6.246
5.947
5.969
900,049
-0.33(-5.25%)
Jun 10, 2022
6.389
6.452
6.282
6.300
693,404
-0.18(-2.76%)
Jun 09, 2022
6.496
6.545
6.447
6.478
483,152
-0.04(-0.68%)
Jun 08, 2022
6.612
6.612
6.514
6.523
622,737
-0.11(-1.62%)
Jun 07, 2022
6.496
6.662
6.492
6.630
665,118
+0.07(+1.09%)
Jun 06, 2022
6.568
6.626
6.487
6.559
584,445
+0.09(+1.38%)
Jun 03, 2022
6.460
6.541
6.434
6.469
560,920
+0.01(+0.14%)
Jun 02, 2022
6.425
6.496
6.398
6.460
730,847
+0.08(+1.26%)
Jun 01, 2022
6.675
6.693
6.362
6.380
1,169,547
-0.36(-5.30%)
May 31, 2022
6.648
6.755
6.496
6.737
1,758,648
+0.08(+1.21%)
May 27, 2022
6.586
6.711
6.586
6.657
386,309
+0.11(+1.64%)
May 26, 2022
6.460
6.590
6.407
6.550
492,172
+0.14(+2.16%)
May 25, 2022
6.341
6.456
6.314
6.411
627,899
+0.06(+0.97%)
May 24, 2022
6.270
6.358
6.199
6.349
654,533
+0.04(+0.70%)
May 23, 2022
6.341
6.411
6.270
6.305
469,557
+0.04(+0.56%)
May 20, 2022
6.456
6.464
6.208
6.270
604,532
-0.13(-2.07%)
May 19, 2022
6.394
6.482
6.354
6.402
552,060
-0.04(-0.69%)
May 18, 2022
6.659
6.712
6.411
6.447
581,895
-0.27(-4.08%)
May 17, 2022
6.606
6.730
6.606
6.721
632,248
+0.20(+3.12%)
May 16, 2022
6.456
6.561
6.420
6.517
655,614
+0.02(+0.27%)
May 13, 2022
6.385
6.570
6.363
6.500
673,787
+0.11(+1.80%)
May 12, 2022
6.279
6.411
6.204
6.385
1,072,025
+0.11(+1.69%)
May 11, 2022
6.341
6.433
6.261
6.279
761,833
+0.00(+0.00%)
May 10, 2022
6.376
6.447
6.164
6.279
964,208
-0.06(-0.98%)
May 09, 2022
6.234
6.411
6.230
6.341
1,393,245
+0.04(+0.70%)
May 06, 2022
6.411
6.464
6.243
6.296
971,048
-0.11(-1.66%)
May 05, 2022
6.367
6.451
6.265
6.402
1,234,486
-0.05(-0.82%)
May 04, 2022
6.296
6.509
6.296
6.456
938,737
+0.13(+2.10%)
May 03, 2022
6.349
6.420
6.305
6.323
736,698
+0.00(+0.00%)
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
.