Acco Brands Corp (NY: ACCO )

5.320 +0.090 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.240 5.320 5.240 5.320 726,741 +0.09(+1.72%)
Mar 30, 2023 5.260 5.280 5.202 5.230 351,285 +0.00(+0.00%)
Mar 29, 2023 5.210 5.275 5.191 5.230 538,459 +0.04(+0.77%)
Mar 28, 2023 5.140 5.210 5.100 5.190 862,180 +0.04(+0.78%)
Mar 27, 2023 5.030 5.195 5.029 5.150 901,729 +0.20(+4.04%)
Mar 24, 2023 4.950 5.000 4.890 4.950 550,883 -0.04(-0.80%)
Mar 23, 2023 5.050 5.155 4.925 4.990 778,830 -0.06(-1.19%)
Mar 22, 2023 4.970 5.180 4.870 5.050 1,030,129 +0.19(+3.91%)
Mar 21, 2023 4.850 5.020 4.850 4.860 657,927 +0.09(+1.89%)
Mar 20, 2023 4.900 4.990 4.760 4.770 858,987 -0.11(-2.25%)
Mar 17, 2023 5.060 5.060 4.800 4.880 1,756,312 -0.21(-4.13%)
Mar 16, 2023 5.020 5.180 4.955 5.090 643,643 +0.00(+0.00%)
Mar 15, 2023 5.000 5.120 4.966 5.090 609,475 -0.05(-0.97%)
Mar 14, 2023 5.190 5.310 5.110 5.140 697,932 +0.08(+1.58%)
Mar 13, 2023 5.160 5.220 5.040 5.060 706,141 -0.25(-4.71%)
Mar 10, 2023 5.330 5.460 5.265 5.310 576,485 +0.01(+0.19%)
Mar 09, 2023 5.390 5.420 5.300 5.300 409,642 -0.07(-1.21%)
Mar 08, 2023 5.306 5.390 5.257 5.365 486,072 +0.06(+1.12%)
Mar 07, 2023 5.326 5.404 5.232 5.306 598,140 -0.01(-0.19%)
Mar 06, 2023 5.621 5.631 5.266 5.316 974,131 -0.32(-5.60%)
Mar 03, 2023 5.543 5.651 5.533 5.631 374,643 +0.10(+1.78%)
Mar 02, 2023 5.454 5.557 5.434 5.533 480,186 +0.06(+1.08%)
Mar 01, 2023 5.572 5.631 5.439 5.473 876,936 -0.12(-2.12%)
Feb 28, 2023 5.562 5.631 5.528 5.592 763,522 +0.00(+0.00%)
Feb 27, 2023 5.385 5.730 5.370 5.592 1,244,232 +0.28(+5.19%)
Feb 24, 2023 5.424 5.621 5.187 5.316 712,022 -0.28(-4.94%)
Feb 23, 2023 5.572 5.641 5.533 5.592 389,210 +0.08(+1.43%)
Feb 22, 2023 5.454 5.602 5.434 5.513 436,470 +0.07(+1.27%)
Feb 21, 2023 5.710 5.710 5.444 5.444 670,022 -0.33(-5.64%)
Feb 17, 2023 5.789 5.824 5.720 5.769 510,540 +0.02(+0.34%)
Feb 16, 2023 5.523 5.779 5.503 5.750 634,652 +0.17(+3.00%)
Feb 15, 2023 5.641 5.661 5.473 5.582 693,383 -0.14(-2.41%)
Feb 14, 2023 6.203 6.218 5.621 5.720 983,649 -0.53(-8.52%)
Feb 13, 2023 6.164 6.277 6.124 6.253 402,743 +0.10(+1.60%)
Feb 10, 2023 6.174 6.203 6.134 6.154 373,082 -0.06(-0.95%)
Feb 09, 2023 6.282 6.311 6.213 6.213 351,031 -0.02(-0.32%)
Feb 08, 2023 6.262 6.292 6.218 6.233 291,144 -0.08(-1.25%)
Feb 07, 2023 6.213 6.327 6.174 6.312 325,258 +0.06(+0.95%)
Feb 06, 2023 6.292 6.292 6.218 6.253 493,768 -0.08(-1.25%)
Feb 03, 2023 6.351 6.460 6.331 6.331 412,030 -0.09(-1.38%)
Feb 02, 2023 6.391 6.524 6.391 6.420 553,883 +0.06(+0.93%)
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.