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
)
5.040
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.414
6.414
6.311
6.405
704,041
+0.02(+0.28%)
Jul 28, 2022
6.450
6.486
6.365
6.387
579,026
-0.07(-1.11%)
Jul 27, 2022
6.325
6.504
6.311
6.459
438,069
+0.14(+2.26%)
Jul 26, 2022
6.271
6.343
6.231
6.316
342,277
+0.06(+1.00%)
Jul 25, 2022
6.298
6.347
6.227
6.253
402,409
+0.00(+0.00%)
Jul 22, 2022
6.361
6.396
6.200
6.253
449,313
-0.08(-1.27%)
Jul 21, 2022
6.325
6.334
6.236
6.334
303,271
-0.06(-0.98%)
Jul 20, 2022
6.307
6.414
6.289
6.396
403,576
+0.08(+1.27%)
Jul 19, 2022
6.084
6.334
6.084
6.316
416,347
+0.29(+4.90%)
Jul 18, 2022
5.985
6.084
5.985
6.021
486,240
+0.10(+1.66%)
Jul 15, 2022
5.896
5.968
5.762
5.923
530,492
+0.13(+2.16%)
Jul 14, 2022
5.807
5.807
5.713
5.798
500,844
-0.08(-1.37%)
Jul 13, 2022
5.869
5.901
5.762
5.878
502,584
-0.01(-0.15%)
Jul 12, 2022
5.860
6.003
5.825
5.887
528,097
+0.03(+0.46%)
Jul 11, 2022
5.851
5.896
5.825
5.860
512,847
+0.01(+0.15%)
Jul 08, 2022
5.842
5.918
5.780
5.851
523,225
+0.03(+0.46%)
Jul 07, 2022
5.735
5.860
5.735
5.825
695,960
+0.11(+1.87%)
Jul 06, 2022
5.825
5.887
5.682
5.717
445,121
-0.14(-2.44%)
Jul 05, 2022
5.825
5.905
5.682
5.860
728,441
-0.01(-0.15%)
Jul 01, 2022
5.834
5.900
5.753
5.869
492,557
+0.04(+0.61%)
Jun 30, 2022
5.807
5.860
5.735
5.834
442,908
-0.04(-0.61%)
Jun 29, 2022
6.039
6.075
5.842
5.869
497,882
-0.14(-2.38%)
Jun 28, 2022
6.209
6.280
6.003
6.012
417,687
-0.14(-2.32%)
Jun 27, 2022
6.119
6.218
6.084
6.155
595,927
+0.11(+1.77%)
Jun 24, 2022
6.012
6.177
5.994
6.048
959,349
+0.07(+1.20%)
Jun 23, 2022
5.985
6.066
5.932
5.976
476,582
-0.04(-0.74%)
Jun 22, 2022
5.976
6.137
5.968
6.021
1,041,118
+0.01(+0.15%)
Jun 21, 2022
5.932
6.075
5.892
6.012
880,462
+0.14(+2.44%)
Jun 17, 2022
5.798
5.896
5.726
5.869
1,016,301
+0.11(+1.86%)
Jun 16, 2022
5.941
5.976
5.726
5.762
1,040,307
-0.28(-4.59%)
Jun 15, 2022
6.003
6.137
5.992
6.039
719,397
+0.08(+1.35%)
Jun 14, 2022
5.959
6.066
5.896
5.959
697,976
-0.01(-0.15%)
Jun 13, 2022
6.244
6.244
5.945
5.968
900,274
-0.33(-5.25%)
Jun 10, 2022
6.387
6.450
6.280
6.298
693,577
-0.18(-2.76%)
Jun 09, 2022
6.495
6.544
6.445
6.477
483,272
-0.04(-0.68%)
Jun 08, 2022
6.611
6.611
6.512
6.521
622,893
-0.11(-1.62%)
Jun 07, 2022
6.495
6.660
6.490
6.629
665,284
+0.07(+1.09%)
Jun 06, 2022
6.566
6.624
6.486
6.557
584,591
+0.09(+1.38%)
Jun 03, 2022
6.459
6.539
6.432
6.468
561,060
+0.01(+0.14%)
Jun 02, 2022
6.423
6.495
6.396
6.459
731,030
+0.08(+1.26%)
Jun 01, 2022
6.673
6.691
6.361
6.378
1,169,839
-0.36(-5.31%)
May 31, 2022
6.646
6.754
6.495
6.736
1,759,087
+0.08(+1.21%)
May 27, 2022
6.584
6.709
6.584
6.655
386,406
+0.11(+1.64%)
May 26, 2022
6.459
6.588
6.405
6.548
492,295
+0.14(+2.16%)
May 25, 2022
6.339
6.454
6.312
6.410
628,056
+0.06(+0.97%)
May 24, 2022
6.268
6.357
6.198
6.348
654,697
+0.04(+0.70%)
May 23, 2022
6.339
6.410
6.268
6.304
469,675
+0.04(+0.56%)
May 20, 2022
6.454
6.463
6.206
6.268
604,683
-0.13(-2.07%)
May 19, 2022
6.392
6.480
6.352
6.401
552,198
-0.04(-0.69%)
May 18, 2022
6.657
6.710
6.410
6.445
582,041
-0.27(-4.08%)
May 17, 2022
6.604
6.728
6.604
6.719
632,406
+0.20(+3.12%)
May 16, 2022
6.454
6.559
6.419
6.516
655,778
+0.02(+0.27%)
May 13, 2022
6.383
6.569
6.361
6.498
673,956
+0.11(+1.80%)
May 12, 2022
6.277
6.410
6.202
6.383
1,072,293
+0.11(+1.69%)
May 11, 2022
6.339
6.432
6.259
6.277
762,024
+0.00(+0.00%)
May 10, 2022
6.374
6.445
6.162
6.277
964,449
-0.06(-0.98%)
May 09, 2022
6.233
6.410
6.228
6.339
1,393,593
+0.04(+0.70%)
May 06, 2022
6.410
6.463
6.242
6.295
971,291
-0.11(-1.66%)
May 05, 2022
6.366
6.450
6.264
6.401
1,234,795
-0.05(-0.82%)
May 04, 2022
6.295
6.507
6.295
6.454
938,972
+0.13(+2.10%)
May 03, 2022
6.348
6.419
6.304
6.321
736,882
+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
.