Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.292 4.302 4.219 4.219 1,018,151 -0.09(-2.13%)
Oct 28, 2022 4.210 4.329 4.201 4.311 851,950 +0.12(+2.84%)
Oct 27, 2022 4.228 4.393 4.146 4.191 1,597,305 -0.01(-0.22%)
Oct 26, 2022 4.173 4.292 4.109 4.201 955,471 +0.09(+2.23%)
Oct 25, 2022 3.962 4.127 3.944 4.109 1,108,734 +0.16(+3.94%)
Oct 24, 2022 3.971 3.999 3.916 3.953 915,759 +0.00(+0.00%)
Oct 21, 2022 3.981 4.013 3.944 3.953 730,294 -0.02(-0.46%)
Oct 20, 2022 4.045 4.058 3.935 3.971 702,532 -0.05(-1.14%)
Oct 19, 2022 4.191 4.201 3.925 4.017 919,467 -0.17(-4.16%)
Oct 18, 2022 4.265 4.347 4.182 4.191 771,936 +0.00(+0.00%)
Oct 17, 2022 4.292 4.329 4.164 4.191 749,140 -0.02(-0.44%)
Oct 14, 2022 4.320 4.365 4.164 4.210 925,933 -0.05(-1.08%)
Oct 13, 2022 4.017 4.320 4.017 4.256 1,536,307 -0.35(-7.57%)
Oct 12, 2022 4.659 4.668 4.540 4.604 781,790 -0.05(-0.99%)
Oct 11, 2022 4.632 4.721 4.577 4.650 633,595 +0.04(+0.80%)
Oct 10, 2022 4.586 4.668 4.540 4.613 586,222 +0.06(+1.21%)
Oct 07, 2022 4.723 4.733 4.549 4.558 939,811 -0.22(-4.61%)
Oct 06, 2022 4.806 4.824 4.714 4.778 403,585 -0.06(-1.33%)
Oct 05, 2022 4.815 4.852 4.714 4.843 692,016 -0.06(-1.31%)
Oct 04, 2022 4.733 4.907 4.733 4.907 859,399 +0.28(+5.94%)
Oct 03, 2022 4.595 4.723 4.480 4.632 1,024,133 +0.14(+3.06%)
Sep 30, 2022 4.595 4.632 4.494 4.494 599,985 -0.08(-1.80%)
Sep 29, 2022 4.659 4.668 4.535 4.577 630,270 -0.13(-2.73%)
Sep 28, 2022 4.641 4.760 4.586 4.705 572,795 +0.10(+2.19%)
Sep 27, 2022 4.678 4.751 4.577 4.604 652,111 -0.03(-0.59%)
Sep 26, 2022 4.687 4.760 4.613 4.632 796,296 -0.08(-1.75%)
Sep 23, 2022 4.806 4.824 4.623 4.714 1,050,627 -0.15(-3.02%)
Sep 22, 2022 4.934 4.980 4.861 4.861 517,682 -0.08(-1.67%)
Sep 21, 2022 5.054 5.081 4.944 4.944 542,945 -0.04(-0.74%)
Sep 20, 2022 5.063 5.063 4.944 4.980 698,273 -0.13(-2.51%)
Sep 19, 2022 4.944 5.109 4.934 5.109 1,104,546 +0.12(+2.39%)
Sep 16, 2022 4.870 4.989 4.797 4.989 1,965,715 +0.05(+0.93%)
Sep 15, 2022 4.916 5.008 4.902 4.944 905,154 +0.02(+0.37%)
Sep 14, 2022 5.072 5.072 4.879 4.925 893,171 -0.13(-2.54%)
Sep 13, 2022 5.255 5.274 5.017 5.054 683,576 -0.28(-5.33%)
Sep 12, 2022 5.402 5.407 5.292 5.338 578,891 +0.02(+0.34%)
Sep 09, 2022 5.164 5.320 5.164 5.320 954,238 +0.18(+3.57%)
Sep 08, 2022 5.145 5.154 5.058 5.136 530,709 -0.06(-1.23%)
Sep 07, 2022 5.136 5.237 5.090 5.200 670,882 +0.06(+1.25%)
Sep 06, 2022 5.274 5.356 5.067 5.136 744,406 -0.11(-2.10%)
Sep 02, 2022 5.439 5.451 5.237 5.246 875,001 -0.12(-2.22%)
Sep 01, 2022 5.402 5.402 5.329 5.365 653,894 -0.07(-1.35%)
Aug 31, 2022 5.595 5.610 5.420 5.439 805,830 -0.16(-2.79%)
Aug 30, 2022 5.723 5.760 5.576 5.595 522,650 -0.13(-2.24%)
Aug 29, 2022 5.732 5.769 5.691 5.723 416,251 -0.02(-0.32%)
Aug 26, 2022 5.998 6.017 5.732 5.741 761,384 -0.25(-4.13%)
Aug 25, 2022 5.943 6.007 5.884 5.989 750,295 +0.11(+1.79%)
Aug 24, 2022 5.956 5.965 5.856 5.884 691,077 -0.08(-1.37%)
Aug 23, 2022 5.911 5.992 5.911 5.965 505,582 +0.05(+0.77%)
Aug 22, 2022 6.056 6.092 5.902 5.920 604,910 -0.21(-3.40%)
Aug 19, 2022 6.246 6.246 6.101 6.128 613,755 -0.15(-2.45%)
Aug 18, 2022 6.201 6.305 6.137 6.283 789,238 +0.08(+1.32%)
Aug 17, 2022 6.301 6.337 6.183 6.201 853,087 -0.21(-3.25%)
Aug 16, 2022 6.373 6.419 6.319 6.409 673,625 +0.03(+0.43%)
Aug 15, 2022 6.310 6.409 6.283 6.382 533,500 +0.05(+0.72%)
Aug 12, 2022 6.264 6.346 6.242 6.337 674,065 +0.15(+2.34%)
Aug 11, 2022 6.092 6.255 6.092 6.192 653,330 +0.09(+1.49%)
Aug 10, 2022 6.038 6.142 5.965 6.101 800,404 +0.19(+3.22%)
Aug 09, 2022 6.038 6.079 5.847 5.911 1,288,024 -0.60(-9.19%)
Aug 08, 2022 6.527 6.582 6.500 6.509 458,495 +0.03(+0.42%)
Aug 05, 2022 6.409 6.491 6.391 6.482 351,821 +0.03(+0.42%)
Aug 04, 2022 6.482 6.554 6.419 6.455 473,132 -0.03(-0.42%)
Aug 03, 2022 6.446 6.527 6.405 6.482 383,223 +0.08(+1.27%)
Aug 02, 2022 6.500 6.545 6.382 6.400 416,220 -0.11(-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.