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

Acco Brands Corporation Common Stock (NY:ACCO)

3.590 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.580 3.595 3.535 3.590 2,456,610 +0.00(+0.00%)
May 29, 2025 3.590 3.610 3.540 3.590 468,832 +0.05(+1.41%)
May 28, 2025 3.580 3.590 3.505 3.540 677,613 -0.03(-0.84%)
May 27, 2025 3.520 3.575 3.475 3.570 709,613 +0.11(+3.18%)
May 23, 2025 3.500 3.570 3.450 3.460 1,058,212 -0.12(-3.22%)
May 22, 2025 3.526 3.585 3.506 3.575 564,255 +0.03(+0.83%)
May 21, 2025 3.673 3.693 3.516 3.546 701,269 -0.16(-4.23%)
May 20, 2025 3.722 3.746 3.693 3.702 405,746 -0.01(-0.26%)
May 19, 2025 3.722 3.732 3.614 3.712 907,939 -0.07(-1.81%)
May 16, 2025 3.830 3.854 3.771 3.781 971,808 -0.04(-1.03%)
May 15, 2025 3.790 3.835 3.761 3.820 1,059,509 +0.04(+1.04%)
May 14, 2025 3.820 3.835 3.751 3.781 952,064 -0.06(-1.53%)
May 13, 2025 3.849 3.869 3.800 3.839 505,759 +0.04(+1.03%)
May 12, 2025 3.790 3.913 3.781 3.800 771,470 +0.15(+4.02%)
May 09, 2025 3.663 3.702 3.624 3.653 553,385 +0.01(+0.27%)
May 08, 2025 3.526 3.689 3.497 3.644 629,851 +0.17(+4.79%)
May 07, 2025 3.555 3.560 3.438 3.477 1,001,309 -0.02(-0.56%)
May 06, 2025 3.340 3.521 3.340 3.497 816,683 +0.11(+3.18%)
May 05, 2025 3.575 3.585 3.379 3.389 1,228,710 -0.21(-5.72%)
May 02, 2025 3.644 3.673 3.433 3.595 1,163,834 -0.19(-4.92%)
May 01, 2025 3.790 3.810 3.732 3.781 483,634 +0.00(+0.00%)
Apr 30, 2025 3.761 3.786 3.702 3.781 585,960 -0.06(-1.53%)
Apr 29, 2025 3.732 3.849 3.732 3.839 547,422 +0.10(+2.62%)
Apr 28, 2025 3.830 3.869 3.673 3.742 555,421 -0.08(-2.05%)
Apr 25, 2025 3.771 3.830 3.712 3.820 444,018 +0.02(+0.52%)
Apr 24, 2025 3.702 3.820 3.644 3.800 638,811 +0.12(+3.19%)
Apr 23, 2025 3.839 3.859 3.673 3.683 611,077 -0.01(-0.27%)
Apr 22, 2025 3.565 3.722 3.555 3.693 796,844 +0.18(+5.01%)
Apr 21, 2025 3.506 3.565 3.428 3.516 649,162 -0.02(-0.55%)
Apr 17, 2025 3.526 3.614 3.516 3.536 798,462 +0.01(+0.28%)
Apr 16, 2025 3.614 3.683 3.477 3.526 665,439 -0.09(-2.44%)
Apr 15, 2025 3.604 3.712 3.599 3.614 766,903 -0.03(-0.81%)
Apr 14, 2025 3.673 3.673 3.546 3.644 613,210 +0.07(+1.92%)
Apr 11, 2025 3.565 3.585 3.413 3.575 752,733 +0.02(+0.55%)
Apr 10, 2025 3.693 3.742 3.502 3.555 696,846 -0.24(-6.44%)
Apr 09, 2025 3.428 3.879 3.394 3.800 1,677,237 +0.34(+9.91%)
Apr 08, 2025 3.790 3.810 3.448 3.457 1,102,409 -0.18(-4.85%)
Apr 07, 2025 3.644 3.839 3.575 3.634 1,154,542 -0.17(-4.38%)
Apr 04, 2025 3.810 3.869 3.712 3.800 1,107,655 -0.14(-3.48%)
Apr 03, 2025 4.035 4.050 3.903 3.937 1,143,153 -0.25(-6.07%)
Apr 02, 2025 4.094 4.202 4.075 4.192 588,317 +0.03(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.