Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.064 4.238 4.064 4.192 731,544 +0.11(+2.69%)
Apr 27, 2023 4.046 4.101 3.991 4.082 853,553 +0.06(+1.59%)
Apr 26, 2023 4.101 4.156 3.954 4.018 944,007 -0.13(-3.09%)
Apr 25, 2023 4.311 4.311 4.128 4.147 532,432 -0.21(-4.83%)
Apr 24, 2023 4.439 4.449 4.339 4.357 580,091 -0.07(-1.65%)
Apr 21, 2023 4.494 4.513 4.385 4.430 460,220 -0.06(-1.43%)
Apr 20, 2023 4.549 4.572 4.449 4.494 489,685 -0.09(-2.00%)
Apr 19, 2023 4.595 4.627 4.563 4.586 378,591 -0.04(-0.79%)
Apr 18, 2023 4.668 4.696 4.613 4.623 414,104 -0.04(-0.79%)
Apr 17, 2023 4.668 4.714 4.613 4.659 580,091 +0.00(+0.00%)
Apr 14, 2023 4.751 4.815 4.613 4.659 591,191 -0.11(-2.30%)
Apr 13, 2023 4.732 4.815 4.687 4.769 430,420 +0.05(+1.17%)
Apr 12, 2023 4.824 4.824 4.687 4.714 471,372 -0.05(-1.15%)
Apr 11, 2023 4.696 4.861 4.687 4.769 689,095 +0.11(+2.36%)
Apr 10, 2023 4.595 4.737 4.577 4.659 584,409 +0.06(+1.39%)
Apr 06, 2023 4.595 4.609 4.536 4.595 588,805 +0.04(+0.80%)
Apr 05, 2023 4.613 4.705 4.558 4.558 555,615 -0.11(-2.35%)
Apr 04, 2023 4.934 4.934 4.659 4.668 833,058 -0.27(-5.38%)
Apr 03, 2023 4.888 4.952 4.833 4.934 1,035,567 +0.06(+1.32%)
Mar 31, 2023 4.796 4.870 4.796 4.870 793,949 +0.08(+1.72%)
Mar 30, 2023 4.815 4.833 4.762 4.787 383,771 +0.00(+0.00%)
Mar 29, 2023 4.769 4.828 4.752 4.787 588,255 +0.04(+0.77%)
Mar 28, 2023 4.705 4.769 4.668 4.751 941,913 +0.04(+0.78%)
Mar 27, 2023 4.604 4.755 4.603 4.714 985,120 +0.18(+4.04%)
Mar 24, 2023 4.531 4.577 4.476 4.531 601,828 -0.04(-0.80%)
Mar 23, 2023 4.623 4.719 4.508 4.568 850,855 -0.05(-1.19%)
Mar 22, 2023 4.549 4.742 4.458 4.623 1,125,394 +0.17(+3.91%)
Mar 21, 2023 4.439 4.595 4.439 4.449 718,771 +0.08(+1.89%)
Mar 20, 2023 4.485 4.568 4.357 4.366 938,425 -0.10(-2.25%)
Mar 17, 2023 4.632 4.632 4.394 4.467 1,918,734 -0.19(-4.13%)
Mar 16, 2023 4.595 4.742 4.536 4.659 703,166 +0.00(+0.00%)
Mar 15, 2023 4.577 4.687 4.546 4.659 665,838 -0.05(-0.97%)
Mar 14, 2023 4.751 4.861 4.677 4.705 762,476 +0.07(+1.58%)
Mar 13, 2023 4.723 4.778 4.613 4.632 771,444 -0.23(-4.71%)
Mar 10, 2023 4.879 4.998 4.819 4.861 629,797 +0.01(+0.19%)
Mar 09, 2023 4.934 4.961 4.851 4.851 447,525 -0.06(-1.21%)
Mar 08, 2023 4.857 4.933 4.812 4.911 531,024 +0.05(+1.12%)
Mar 07, 2023 4.875 4.947 4.789 4.857 653,456 -0.01(-0.19%)
Mar 06, 2023 5.146 5.155 4.821 4.866 1,064,218 -0.29(-5.60%)
Mar 03, 2023 5.073 5.173 5.064 5.155 409,289 +0.09(+1.78%)
Mar 02, 2023 4.992 5.087 4.974 5.064 524,593 +0.05(+1.08%)
Mar 01, 2023 5.100 5.155 4.979 5.010 958,034 -0.11(-2.12%)
Feb 28, 2023 5.091 5.155 5.060 5.118 834,132 +0.00(+0.00%)
Feb 27, 2023 4.929 5.245 4.915 5.118 1,359,297 +0.25(+5.19%)
Feb 24, 2023 4.965 5.146 4.748 4.866 777,869 -0.25(-4.94%)
Feb 23, 2023 5.100 5.164 5.064 5.118 425,204 +0.07(+1.43%)
Feb 22, 2023 4.992 5.128 4.974 5.046 476,835 +0.06(+1.27%)
Feb 21, 2023 5.227 5.227 4.983 4.983 731,985 -0.30(-5.64%)
Feb 17, 2023 5.299 5.331 5.236 5.281 557,755 +0.02(+0.34%)
Feb 16, 2023 5.055 5.290 5.037 5.263 693,345 +0.15(+3.00%)
Feb 15, 2023 5.164 5.182 5.010 5.109 757,507 -0.13(-2.41%)
Feb 14, 2023 5.678 5.692 5.146 5.236 1,074,616 -0.49(-8.52%)
Feb 13, 2023 5.642 5.746 5.606 5.723 439,989 +0.09(+1.60%)
Feb 10, 2023 5.651 5.678 5.615 5.633 407,585 -0.05(-0.95%)
Feb 09, 2023 5.750 5.776 5.687 5.687 383,494 -0.02(-0.32%)
Feb 08, 2023 5.732 5.759 5.692 5.705 318,069 -0.07(-1.25%)
Feb 07, 2023 5.687 5.791 5.651 5.777 355,337 +0.05(+0.95%)
Feb 06, 2023 5.759 5.759 5.692 5.723 539,431 -0.07(-1.25%)
Feb 03, 2023 5.814 5.913 5.796 5.796 450,134 -0.08(-1.38%)
Feb 02, 2023 5.850 5.972 5.850 5.877 605,106 +0.05(+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.