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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022
7.527
7.628
7.457
7.536
721,869
-0.11(-1.38%)
Feb 25, 2022
7.422
7.689
7.466
7.641
852,186
+0.23(+3.07%)
Feb 24, 2022
7.448
7.527
7.203
7.413
1,042,379
-0.12(-1.63%)
Feb 23, 2022
7.641
7.667
7.501
7.536
769,041
-0.06(-0.81%)
Feb 22, 2022
7.799
7.842
7.562
7.597
850,489
-0.26(-3.34%)
Feb 18, 2022
7.860
0
+0.07(+0.90%)
Feb 17, 2022
7.641
7.816
7.580
7.790
1,199,627
+0.06(+0.79%)
Feb 16, 2022
7.580
7.825
7.448
7.729
1,148,224
+0.35(+4.75%)
Feb 15, 2022
7.238
7.404
7.207
7.378
682,872
+0.25(+3.44%)
Feb 14, 2022
7.063
7.168
7.023
7.133
630,502
+0.05(+0.74%)
Feb 11, 2022
6.984
7.194
6.949
7.080
516,980
+0.13(+1.89%)
Feb 10, 2022
6.992
7.098
6.892
6.949
681,600
-0.11(-1.61%)
Feb 09, 2022
7.124
7.194
7.036
7.063
590,203
-0.04(-0.62%)
Feb 08, 2022
7.001
7.106
6.988
7.106
587,789
+0.12(+1.76%)
Feb 07, 2022
7.010
7.054
6.949
6.984
339,329
-0.03(-0.38%)
Feb 04, 2022
6.949
7.054
6.813
7.010
489,383
-0.01(-0.12%)
Feb 03, 2022
7.010
6.966
7.019
401,959
-0.02(-0.25%)
Feb 02, 2022
7.159
7.207
7.010
7.036
456,798
-0.11(-1.47%)
Feb 01, 2022
7.133
7.185
7.019
7.141
513,901
+0.01(+0.12%)
Jan 31, 2022
6.979
7.137
7.133
938,664
+0.17(+2.39%)
Jan 28, 2022
7.010
7.010
6.835
6.966
711,088
+0.01(+0.13%)
Jan 27, 2022
7.212
7.352
6.949
6.957
430,708
-0.20(-2.82%)
Jan 26, 2022
7.334
7.369
7.019
7.159
655,544
-0.08(-1.09%)
Jan 25, 2022
7.106
7.273
6.971
7.238
571,721
+0.04(+0.61%)
Jan 24, 2022
6.957
7.212
6.896
7.194
668,007
+0.20(+2.88%)
Jan 21, 2022
7.001
7.141
6.931
6.992
554,976
-0.03(-0.37%)
Jan 20, 2022
7.334
7.368
6.984
7.019
529,107
-0.32(-4.30%)
Jan 19, 2022
7.343
7.422
7.212
7.334
456,260
+0.01(+0.12%)
Jan 18, 2022
7.439
7.474
7.290
7.325
449,215
-0.13(-1.76%)
Jan 14, 2022
7.457
0
+0.23(+3.15%)
Jan 13, 2022
7.141
7.260
7.080
7.229
564,089
+0.14(+1.98%)
Jan 12, 2022
7.220
7.220
7.071
7.089
497,026
-0.08(-1.10%)
Jan 11, 2022
7.203
7.203
7.133
7.168
484,523
-0.03(-0.37%)
Jan 10, 2022
7.255
7.290
7.150
7.194
376,456
-0.08(-1.08%)
Jan 07, 2022
7.325
7.369
7.220
7.273
319,375
-0.07(-0.95%)
Jan 06, 2022
7.378
7.466
7.290
7.343
314,227
-0.04(-0.48%)
Jan 05, 2022
7.378
7.509
7.352
7.378
395,363
+0.05(+0.72%)
Jan 04, 2022
7.334
7.466
7.317
7.325
433,669
+0.06(+0.84%)
Jan 03, 2022
7.264
7.378
7.247
7.264
352,444
+0.03(+0.36%)
Dec 31, 2021
7.247
7.277
7.177
7.238
265,058
+0.01(+0.12%)
Dec 30, 2021
7.273
7.352
7.220
7.229
384,300
-0.04(-0.60%)
Dec 29, 2021
7.212
7.325
7.185
7.273
548,311
+0.09(+1.22%)
Dec 28, 2021
7.106
7.264
7.106
7.185
426,988
+0.06(+0.86%)
Dec 27, 2021
7.045
7.141
6.992
7.124
357,803
+0.07(+0.99%)
Dec 23, 2021
7.089
7.159
7.036
7.054
565,602
+0.03(+0.37%)
Dec 22, 2021
7.019
7.089
6.922
7.028
482,035
+0.01(+0.12%)
Dec 21, 2021
6.914
7.133
6.914
7.019
773,478
+0.19(+2.82%)
Dec 20, 2021
7.010
7.010
6.642
6.826
1,044,710
-0.29(-4.06%)
Dec 17, 2021
7.141
7.290
7.089
7.115
782,323
-0.06(-0.85%)
Dec 16, 2021
7.229
7.308
7.168
7.177
445,041
+0.03(+0.37%)
Dec 15, 2021
7.054
7.177
6.918
7.150
756,688
+0.13(+1.87%)
Dec 14, 2021
7.098
7.238
6.979
7.019
760,462
-0.09(-1.23%)
Dec 13, 2021
7.177
7.255
7.089
7.106
456,493
-0.11(-1.46%)
Dec 10, 2021
7.396
7.404
7.212
7.212
395,562
-0.17(-2.26%)
Dec 09, 2021
7.361
7.422
7.299
7.378
583,296
-0.05(-0.71%)
Dec 08, 2021
7.448
7.509
7.417
7.431
529,248
-0.04(-0.47%)
Dec 07, 2021
7.501
7.623
7.431
7.466
402,052
+0.00(+0.00%)
Dec 06, 2021
7.439
7.571
7.378
7.466
682,340
+0.17(+2.28%)
Dec 03, 2021
7.334
7.361
7.177
7.299
740,144
+0.04(+0.48%)
Dec 02, 2021
7.071
7.317
7.036
7.264
555,564
+0.27(+3.88%)
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
.