Skip to main content

Acco Brands Corp (NY: ACCO )

6.070 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 6.020 6.080 5.920 6.070 1,383,001 +0.01(+0.17%)
Nov 06, 2024 5.950 6.090 5.830 6.060 983,666 +0.25(+4.30%)
Nov 05, 2024 5.550 5.825 5.520 5.810 1,104,331 +0.25(+4.50%)
Nov 04, 2024 5.260 5.610 5.210 5.560 900,789 +0.30(+5.70%)
Nov 01, 2024 5.250 5.305 5.015 5.260 1,769,445 +0.36(+7.35%)
Oct 31, 2024 5.000 5.000 4.890 4.900 606,703 -0.07(-1.41%)
Oct 30, 2024 4.860 5.045 4.860 4.970 407,378 +0.10(+2.05%)
Oct 29, 2024 4.880 4.915 4.840 4.870 406,138 -0.07(-1.42%)
Oct 28, 2024 4.840 5.030 4.840 4.940 784,737 +0.13(+2.70%)
Oct 25, 2024 4.920 4.935 4.810 4.810 345,456 -0.06(-1.23%)
Oct 24, 2024 4.890 4.910 4.790 4.870 446,743 +0.00(+0.00%)
Oct 23, 2024 5.050 5.085 4.840 4.870 574,621 -0.22(-4.32%)
Oct 22, 2024 5.070 5.120 5.060 5.090 367,159 +0.00(+0.00%)
Oct 21, 2024 5.220 5.240 5.090 5.090 550,821 -0.10(-1.93%)
Oct 18, 2024 5.320 5.320 5.175 5.190 560,544 -0.11(-2.08%)
Oct 17, 2024 5.230 5.310 5.180 5.300 395,288 +0.10(+1.92%)
Oct 16, 2024 5.160 5.235 5.145 5.200 374,960 +0.09(+1.76%)
Oct 15, 2024 5.170 5.220 5.110 5.110 499,662 -0.05(-0.97%)
Oct 14, 2024 5.250 5.260 5.155 5.160 323,453 -0.09(-1.71%)
Oct 11, 2024 5.240 5.321 5.230 5.250 626,756 +0.02(+0.38%)
Oct 10, 2024 5.220 5.265 5.195 5.230 462,757 -0.03(-0.57%)
Oct 09, 2024 5.200 5.285 5.200 5.260 569,726 +0.07(+1.35%)
Oct 08, 2024 5.220 5.230 5.145 5.190 715,871 -0.05(-0.95%)
Oct 07, 2024 5.230 5.270 5.205 5.240 1,073,449 -0.01(-0.19%)
Oct 04, 2024 5.360 5.370 5.230 5.250 359,264 -0.01(-0.19%)
Oct 03, 2024 5.220 5.280 5.190 5.260 401,899 +0.00(+0.00%)
Oct 02, 2024 5.330 5.400 5.250 5.260 612,444 -0.10(-1.87%)
Oct 01, 2024 5.470 5.470 5.350 5.360 467,396 -0.11(-2.01%)
Sep 30, 2024 5.390 5.510 5.390 5.470 507,039 +0.06(+1.11%)
Sep 27, 2024 5.420 5.460 5.365 5.410 432,915 +0.04(+0.74%)
Sep 26, 2024 5.380 5.435 5.335 5.370 426,425 +0.06(+1.13%)
Sep 25, 2024 5.410 5.420 5.290 5.310 554,433 -0.10(-1.85%)
Sep 24, 2024 5.330 5.430 5.315 5.410 651,300 +0.12(+2.27%)
Sep 23, 2024 5.330 5.410 5.290 5.290 375,402 +0.02(+0.38%)
Sep 20, 2024 5.390 5.440 5.260 5.270 2,084,421 -0.19(-3.48%)
Sep 19, 2024 5.510 5.510 5.390 5.460 329,701 +0.08(+1.49%)
Sep 18, 2024 5.350 5.505 5.315 5.380 401,711 +0.04(+0.75%)
Sep 17, 2024 5.360 5.445 5.330 5.340 438,825 +0.03(+0.56%)
Sep 16, 2024 5.380 5.400 5.310 5.310 480,566 -0.03(-0.56%)
Sep 13, 2024 5.290 5.365 5.280 5.340 339,467 +0.12(+2.30%)
Sep 12, 2024 5.190 5.245 5.100 5.220 517,495 +0.06(+1.16%)
Sep 11, 2024 5.120 5.175 5.070 5.160 403,876 +0.00(+0.00%)
Sep 10, 2024 5.230 5.250 5.110 5.160 560,997 -0.09(-1.71%)
Sep 09, 2024 5.200 5.290 5.150 5.250 447,032 +0.06(+1.16%)
Sep 06, 2024 5.300 5.345 5.190 5.190 465,084 -0.13(-2.44%)
Sep 05, 2024 5.330 5.385 5.295 5.320 325,710 +0.03(+0.57%)
Sep 04, 2024 5.350 5.420 5.280 5.290 495,302 -0.09(-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.