Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.966 5.014 4.923 4.985 665,002 +0.04(+0.77%)
Jun 29, 2023 4.956 5.033 4.937 4.947 489,884 +0.00(+0.00%)
Jun 28, 2023 4.966 4.966 4.861 4.947 302,677 -0.01(-0.19%)
Jun 27, 2023 4.899 4.966 4.803 4.956 346,043 +0.09(+1.77%)
Jun 26, 2023 4.775 4.908 4.775 4.870 401,922 +0.11(+2.21%)
Jun 23, 2023 4.832 4.918 4.664 4.765 1,264,205 -0.15(-3.11%)
Jun 22, 2023 4.899 4.937 4.832 4.918 585,474 +0.01(+0.19%)
Jun 21, 2023 4.918 4.985 4.899 4.908 404,685 -0.02(-0.39%)
Jun 20, 2023 5.042 5.062 4.918 4.928 518,040 -0.10(-1.90%)
Jun 16, 2023 5.062 5.105 4.956 5.023 1,476,260 +0.14(+2.94%)
Jun 15, 2023 4.765 4.889 4.736 4.880 755,950 +0.10(+2.00%)
Jun 14, 2023 4.899 4.956 4.770 4.784 499,077 -0.08(-1.57%)
Jun 13, 2023 4.841 4.975 4.841 4.861 332,493 +0.03(+0.59%)
Jun 12, 2023 4.841 4.928 4.794 4.832 527,932 -0.01(-0.20%)
Jun 09, 2023 4.995 5.004 4.841 4.841 291,475 -0.17(-3.44%)
Jun 08, 2023 5.167 5.176 4.985 5.014 757,438 -0.15(-2.96%)
Jun 07, 2023 5.033 5.176 5.033 5.167 415,371 +0.16(+3.25%)
Jun 06, 2023 4.851 5.023 4.841 5.004 386,603 +0.16(+3.36%)
Jun 05, 2023 4.908 4.980 4.832 4.841 441,744 -0.08(-1.56%)
Jun 02, 2023 4.727 4.918 4.727 4.918 681,810 +0.27(+5.76%)
Jun 01, 2023 4.660 4.708 4.564 4.650 618,330 +0.02(+0.41%)
May 31, 2023 4.612 4.650 4.559 4.631 796,855 +0.01(+0.21%)
May 30, 2023 4.803 4.803 4.602 4.621 541,198 -0.17(-3.59%)
May 26, 2023 4.736 4.828 4.736 4.794 404,305 +0.06(+1.21%)
May 25, 2023 4.870 4.928 4.736 4.736 384,335 -0.17(-3.51%)
May 24, 2023 5.004 5.004 4.875 4.908 455,254 -0.11(-2.10%)
May 23, 2023 4.985 5.133 4.952 5.014 457,221 +0.03(+0.58%)
May 22, 2023 4.918 5.066 4.918 4.985 401,414 +0.07(+1.36%)
May 19, 2023 5.042 5.095 4.908 4.918 409,422 -0.07(-1.34%)
May 18, 2023 4.937 5.028 4.899 4.985 377,180 +0.00(+0.10%)
May 17, 2023 4.933 5.009 4.886 4.980 403,970 +0.08(+1.73%)
May 16, 2023 4.961 5.006 4.867 4.895 520,299 -0.15(-2.99%)
May 15, 2023 4.943 5.065 4.891 5.046 674,335 +0.13(+2.69%)
May 12, 2023 4.980 5.037 4.895 4.914 336,237 -0.04(-0.76%)
May 11, 2023 4.801 4.961 4.773 4.952 519,450 +0.11(+2.34%)
May 10, 2023 4.924 4.933 4.810 4.839 469,720 -0.01(-0.19%)
May 09, 2023 4.858 4.957 4.777 4.848 521,983 -0.05(-0.96%)
May 08, 2023 4.848 4.990 4.773 4.895 711,000 +0.08(+1.57%)
May 05, 2023 4.594 4.848 4.546 4.820 1,031,088 +0.65(+15.61%)
May 04, 2023 4.131 4.169 4.051 4.169 584,733 +0.00(+0.00%)
May 03, 2023 4.188 4.296 4.164 4.169 498,966 +0.01(+0.23%)
May 02, 2023 4.292 4.292 4.108 4.160 913,764 -0.11(-2.65%)
May 01, 2023 4.329 4.362 4.245 4.273 446,616 -0.05(-1.09%)
Apr 28, 2023 4.188 4.367 4.188 4.320 709,923 +0.11(+2.69%)
Apr 27, 2023 4.169 4.226 4.112 4.207 828,325 +0.07(+1.59%)
Apr 26, 2023 4.226 4.282 4.075 4.141 916,105 -0.13(-3.09%)
Apr 25, 2023 4.443 4.443 4.254 4.273 516,696 -0.22(-4.83%)
Apr 24, 2023 4.575 4.584 4.471 4.490 562,945 -0.08(-1.65%)
Apr 21, 2023 4.631 4.650 4.518 4.565 446,617 -0.07(-1.43%)
Apr 20, 2023 4.688 4.711 4.584 4.631 475,212 -0.09(-2.00%)
Apr 19, 2023 4.735 4.768 4.702 4.726 367,401 -0.04(-0.79%)
Apr 18, 2023 4.810 4.839 4.754 4.763 401,864 -0.04(-0.79%)
Apr 17, 2023 4.810 4.858 4.754 4.801 562,945 +0.00(+0.00%)
Apr 14, 2023 4.895 4.961 4.754 4.801 573,718 -0.11(-2.30%)
Apr 13, 2023 4.876 4.961 4.829 4.914 417,698 +0.06(+1.16%)
Apr 12, 2023 4.971 4.971 4.829 4.858 457,440 -0.06(-1.15%)
Apr 11, 2023 4.839 5.009 4.829 4.914 668,728 +0.11(+2.36%)
Apr 10, 2023 4.735 4.881 4.716 4.801 567,136 +0.07(+1.39%)
Apr 06, 2023 4.735 4.749 4.674 4.735 571,403 +0.04(+0.80%)
Apr 05, 2023 4.754 4.848 4.697 4.697 539,193 -0.11(-2.35%)
Apr 04, 2023 5.084 5.084 4.801 4.810 808,436 -0.27(-5.38%)
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.