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 (%)
Feb 28, 2023 5.246 5.312 5.214 5.274 809,478 +0.00(+0.00%)
Feb 27, 2023 5.079 5.405 5.065 5.274 1,319,122 +0.26(+5.19%)
Feb 24, 2023 5.116 5.302 4.893 5.014 754,879 -0.26(-4.94%)
Feb 23, 2023 5.256 5.321 5.219 5.274 412,637 +0.07(+1.43%)
Feb 22, 2023 5.144 5.284 5.126 5.200 462,741 +0.07(+1.27%)
Feb 21, 2023 5.386 5.386 5.135 5.135 710,351 -0.31(-5.64%)
Feb 17, 2023 5.460 5.493 5.395 5.442 541,270 +0.02(+0.34%)
Feb 16, 2023 5.209 5.451 5.191 5.423 672,852 +0.16(+3.00%)
Feb 15, 2023 5.321 5.339 5.163 5.265 735,118 -0.13(-2.41%)
Feb 14, 2023 5.851 5.865 5.302 5.395 1,042,855 -0.50(-8.52%)
Feb 13, 2023 5.814 5.921 5.777 5.898 426,984 +0.09(+1.60%)
Feb 10, 2023 5.823 5.851 5.786 5.805 395,538 -0.06(-0.95%)
Feb 09, 2023 5.926 5.952 5.860 5.860 372,160 -0.02(-0.32%)
Feb 08, 2023 5.907 5.935 5.865 5.879 308,668 -0.07(-1.25%)
Feb 07, 2023 5.860 5.967 5.823 5.953 344,835 +0.06(+0.95%)
Feb 06, 2023 5.935 5.935 5.865 5.898 523,488 -0.07(-1.25%)
Feb 03, 2023 5.991 6.093 5.972 5.972 436,830 -0.08(-1.38%)
Feb 02, 2023 6.028 6.153 6.028 6.056 587,221 +0.06(+0.93%)
Feb 01, 2023 5.907 6.074 5.879 6.000 474,520 +0.09(+1.57%)
Jan 31, 2023 5.712 5.926 5.702 5.907 583,511 +0.20(+3.42%)
Jan 30, 2023 5.721 5.805 5.693 5.712 310,607 -0.05(-0.81%)
Jan 27, 2023 5.674 5.777 5.637 5.758 785,428 +0.08(+1.48%)
Jan 26, 2023 5.674 5.716 5.623 5.674 235,701 +0.03(+0.49%)
Jan 25, 2023 5.591 5.674 5.544 5.646 246,750 +0.02(+0.33%)
Jan 24, 2023 5.656 5.674 5.623 5.628 216,465 -0.07(-1.14%)
Jan 23, 2023 5.665 5.739 5.628 5.693 384,204 +0.02(+0.33%)
Jan 20, 2023 5.591 5.679 5.498 5.674 345,475 +0.10(+1.84%)
Jan 19, 2023 5.507 5.591 5.456 5.572 414,928 +0.00(+0.00%)
Jan 18, 2023 5.721 5.730 5.558 5.572 448,770 -0.12(-2.12%)
Jan 17, 2023 5.786 5.800 5.674 5.693 366,673 -0.07(-1.13%)
Jan 13, 2023 5.712 5.767 5.646 5.758 307,544 +0.03(+0.49%)
Jan 12, 2023 5.702 5.730 5.665 5.730 425,550 +0.08(+1.48%)
Jan 11, 2023 5.581 5.693 5.581 5.646 581,658 +0.10(+1.85%)
Jan 10, 2023 5.460 5.563 5.423 5.544 542,637 +0.08(+1.53%)
Jan 09, 2023 5.544 5.581 5.442 5.460 604,288 -0.06(-1.01%)
Jan 06, 2023 5.451 5.553 5.395 5.516 384,731 +0.07(+1.37%)
Jan 05, 2023 5.470 5.470 5.363 5.442 336,803 -0.07(-1.18%)
Jan 04, 2023 5.423 5.526 5.414 5.507 399,908 +0.11(+2.07%)
Jan 03, 2023 5.256 5.395 5.228 5.395 635,328 +0.20(+3.76%)
Dec 30, 2022 5.209 5.256 5.181 5.200 413,930 -0.07(-1.41%)
Dec 29, 2022 5.200 5.321 5.144 5.274 487,351 +0.11(+2.16%)
Dec 28, 2022 5.274 5.284 5.144 5.163 550,619 -0.07(-1.25%)
Dec 27, 2022 5.219 5.284 5.163 5.228 429,266 +0.04(+0.72%)
Dec 23, 2022 5.144 5.219 5.107 5.191 474,064 +0.03(+0.54%)
Dec 22, 2022 5.107 5.163 5.033 5.163 444,927 +0.01(+0.18%)
Dec 21, 2022 5.163 5.242 5.149 5.153 511,489 +0.06(+1.10%)
Dec 20, 2022 5.042 5.163 4.995 5.098 400,446 +0.07(+1.29%)
Dec 19, 2022 5.107 5.181 4.967 5.033 682,069 -0.05(-0.92%)
Dec 16, 2022 4.986 5.098 4.986 5.079 1,064,074 +0.00(+0.00%)
Dec 15, 2022 5.135 5.144 5.051 5.079 664,966 -0.14(-2.67%)
Dec 14, 2022 5.200 5.263 5.163 5.219 541,300 +0.00(+0.00%)
Dec 13, 2022 5.349 5.442 5.191 5.219 1,183,538 -0.02(-0.36%)
Dec 12, 2022 5.256 5.256 5.181 5.237 751,685 -0.02(-0.35%)
Dec 09, 2022 5.339 5.446 5.246 5.256 865,332 -0.11(-2.08%)
Dec 08, 2022 5.433 5.433 5.223 5.367 879,595 -0.04(-0.69%)
Dec 07, 2022 5.377 5.451 5.330 5.405 1,114,979 -0.01(-0.17%)
Dec 06, 2022 5.209 5.414 5.191 5.414 1,227,600 +0.23(+4.49%)
Dec 05, 2022 5.191 5.246 5.149 5.181 488,023 -0.03(-0.54%)
Dec 02, 2022 5.191 5.265 5.088 5.209 541,516 +0.00(+0.00%)
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.