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 (%)
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%)
Aug 01, 2022 6.437 6.582 6.387 6.509 480,554 +0.01(+0.14%)
Jul 29, 2022 6.509 6.509 6.405 6.500 693,768 +0.02(+0.28%)
Jul 28, 2022 6.545 6.582 6.459 6.482 570,578 -0.07(-1.11%)
Jul 27, 2022 6.419 6.600 6.405 6.554 431,677 +0.15(+2.26%)
Jul 26, 2022 6.364 6.437 6.323 6.409 337,283 +0.06(+1.00%)
Jul 25, 2022 6.391 6.441 6.319 6.346 396,537 +0.00(+0.00%)
Jul 22, 2022 6.455 6.491 6.292 6.346 442,757 -0.08(-1.27%)
Jul 21, 2022 6.419 6.428 6.328 6.428 298,846 -0.06(-0.98%)
Jul 20, 2022 6.400 6.509 6.382 6.491 397,687 +0.08(+1.27%)
Jul 19, 2022 6.174 6.428 6.174 6.409 410,272 +0.30(+4.90%)
Jul 18, 2022 6.074 6.174 6.074 6.110 479,145 +0.10(+1.66%)
Jul 15, 2022 5.983 6.056 5.847 6.011 522,751 +0.13(+2.16%)
Jul 14, 2022 5.893 5.893 5.798 5.884 493,535 -0.08(-1.37%)
Jul 13, 2022 5.956 5.988 5.847 5.965 495,251 -0.01(-0.15%)
Jul 12, 2022 5.947 6.092 5.911 5.974 520,392 +0.03(+0.46%)
Jul 11, 2022 5.938 5.983 5.911 5.947 505,364 +0.01(+0.15%)
Jul 08, 2022 5.929 6.006 5.866 5.938 515,590 +0.03(+0.46%)
Jul 07, 2022 5.820 5.947 5.820 5.911 685,805 +0.11(+1.88%)
Jul 06, 2022 5.911 5.974 5.766 5.802 438,626 -0.15(-2.44%)
Jul 05, 2022 5.911 5.992 5.766 5.947 717,812 -0.01(-0.15%)
Jul 01, 2022 5.920 5.987 5.838 5.956 485,370 +0.04(+0.61%)
Jun 30, 2022 5.893 5.947 5.820 5.920 436,446 -0.04(-0.61%)
Jun 29, 2022 6.128 6.165 5.929 5.956 490,617 -0.15(-2.38%)
Jun 28, 2022 6.301 6.373 6.092 6.101 411,593 -0.15(-2.32%)
Jun 27, 2022 6.210 6.310 6.174 6.246 587,231 +0.11(+1.77%)
Jun 24, 2022 6.101 6.269 6.083 6.137 945,350 +0.07(+1.20%)
Jun 23, 2022 6.074 6.156 6.020 6.065 469,628 -0.05(-0.74%)
Jun 22, 2022 6.065 6.228 6.056 6.110 1,025,927 +0.01(+0.15%)
Jun 21, 2022 6.020 6.165 5.979 6.101 867,615 +0.15(+2.44%)
Jun 17, 2022 5.884 5.983 5.811 5.956 1,001,472 +0.11(+1.86%)
Jun 16, 2022 6.029 6.065 5.811 5.847 1,025,127 -0.28(-4.59%)
Jun 15, 2022 6.092 6.228 6.080 6.128 708,900 +0.08(+1.35%)
Jun 14, 2022 6.047 6.156 5.983 6.047 687,792 -0.01(-0.15%)
Jun 13, 2022 6.337 6.337 6.033 6.056 887,138 -0.34(-5.25%)
Jun 10, 2022 6.482 6.545 6.373 6.391 683,457 -0.18(-2.76%)
Jun 09, 2022 6.591 6.641 6.541 6.573 476,221 -0.05(-0.68%)
Jun 08, 2022 6.709 6.709 6.609 6.618 613,804 -0.11(-1.62%)
Jun 07, 2022 6.591 6.758 6.586 6.727 655,577 +0.07(+1.09%)
Jun 06, 2022 6.663 6.722 6.582 6.654 576,061 +0.09(+1.38%)
Jun 03, 2022 6.554 6.636 6.527 6.564 552,873 +0.01(+0.14%)
Jun 02, 2022 6.518 6.591 6.491 6.554 720,363 +0.08(+1.26%)
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.