Acco Brands Corp (NY: ACCO )

6.250 +0.110 (+1.79%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 6.150 6.240 6.120 6.140 288,934 -0.05(-0.81%)
Jan 27, 2023 6.100 6.210 6.060 6.190 730,624 +0.09(+1.48%)
Jan 26, 2023 6.100 6.145 6.045 6.100 219,255 +0.03(+0.49%)
Jan 25, 2023 6.010 6.100 5.960 6.070 229,533 +0.02(+0.33%)
Jan 24, 2023 6.080 6.100 6.045 6.050 201,361 -0.07(-1.14%)
Jan 23, 2023 6.090 6.170 6.050 6.120 357,396 +0.02(+0.33%)
Jan 20, 2023 6.010 6.105 5.910 6.100 321,369 +0.11(+1.84%)
Jan 19, 2023 5.920 6.010 5.865 5.990 385,976 +0.00(+0.00%)
Jan 18, 2023 6.150 6.160 5.975 5.990 417,457 -0.13(-2.12%)
Jan 17, 2023 6.220 6.235 6.100 6.120 341,088 -0.07(-1.13%)
Jan 13, 2023 6.140 6.200 6.070 6.190 286,085 +0.03(+0.49%)
Jan 12, 2023 6.130 6.160 6.090 6.160 395,857 +0.09(+1.48%)
Jan 11, 2023 6.000 6.120 6.000 6.070 541,072 +0.11(+1.85%)
Jan 10, 2023 5.870 5.980 5.830 5.960 504,774 +0.09(+1.53%)
Jan 09, 2023 5.960 6.000 5.850 5.870 562,123 -0.06(-1.01%)
Jan 06, 2023 5.860 5.970 5.800 5.930 357,886 +0.08(+1.37%)
Jan 05, 2023 5.880 5.880 5.765 5.850 313,302 -0.07(-1.18%)
Jan 04, 2023 5.830 5.940 5.820 5.920 372,004 +0.12(+2.07%)
Jan 03, 2023 5.650 5.800 5.620 5.800 590,997 +0.21(+3.76%)
Dec 30, 2022 5.600 5.650 5.570 5.590 385,048 -0.08(-1.41%)
Dec 29, 2022 5.590 5.720 5.530 5.670 453,346 +0.12(+2.16%)
Dec 28, 2022 5.670 5.680 5.530 5.550 512,199 -0.07(-1.25%)
Dec 27, 2022 5.610 5.680 5.550 5.620 399,314 +0.04(+0.72%)
Dec 23, 2022 5.530 5.610 5.490 5.580 440,986 +0.03(+0.54%)
Dec 22, 2022 5.490 5.550 5.410 5.550 413,882 +0.01(+0.18%)
Dec 21, 2022 5.550 5.635 5.535 5.540 475,799 +0.06(+1.09%)
Dec 20, 2022 5.420 5.550 5.370 5.480 372,505 +0.07(+1.29%)
Dec 19, 2022 5.490 5.570 5.340 5.410 634,477 -0.05(-0.92%)
Dec 16, 2022 5.360 5.480 5.360 5.460 989,827 +0.00(+0.00%)
Dec 15, 2022 5.520 5.530 5.430 5.460 618,567 -0.15(-2.67%)
Dec 14, 2022 5.590 5.658 5.550 5.610 503,530 +0.00(+0.00%)
Dec 13, 2022 5.750 5.850 5.580 5.610 1,100,955 -0.02(-0.36%)
Dec 12, 2022 5.650 5.650 5.570 5.630 699,235 -0.02(-0.35%)
Dec 09, 2022 5.740 5.855 5.640 5.650 804,952 -0.12(-2.08%)
Dec 08, 2022 5.840 5.840 5.615 5.770 818,220 -0.04(-0.69%)
Dec 07, 2022 5.780 5.860 5.730 5.810 1,037,180 -0.01(-0.17%)
Dec 06, 2022 5.600 5.820 5.580 5.820 1,141,942 +0.25(+4.49%)
Dec 05, 2022 5.580 5.640 5.535 5.570 453,971 -0.03(-0.54%)
Dec 02, 2022 5.580 5.660 5.470 5.600 503,731 +0.00(+0.00%)
Dec 01, 2022 5.650 5.690 5.545 5.600 733,990 +0.03(+0.54%)
Nov 30, 2022 5.600 5.600 5.360 5.570 943,465 -0.03(-0.54%)
Nov 29, 2022 5.490 5.630 5.460 5.600 621,619 +0.15(+2.75%)
Nov 28, 2022 5.440 5.500 5.380 5.450 597,302 -0.05(-0.91%)
Nov 25, 2022 5.510 5.550 5.450 5.500 251,236 +0.02(+0.36%)
Nov 23, 2022 5.340 5.480 5.330 5.480 466,342 +0.12(+2.14%)
Nov 22, 2022 5.355 5.414 5.281 5.365 625,560 +0.07(+1.30%)
Nov 21, 2022 5.237 5.296 5.168 5.296 511,841 +0.06(+1.13%)
Nov 18, 2022 5.326 5.335 5.217 5.237 596,414 -0.01(-0.19%)
Nov 17, 2022 5.079 5.247 5.079 5.247 403,385 +0.05(+0.95%)
Nov 16, 2022 5.375 5.390 5.158 5.197 590,109 -0.21(-3.83%)
Nov 15, 2022 5.296 5.501 5.242 5.404 902,138 +0.24(+4.58%)
Nov 14, 2022 5.523 5.523 5.148 5.168 835,579 -0.36(-6.43%)
Nov 11, 2022 5.523 5.636 5.444 5.523 830,696 -0.02(-0.36%)
Nov 10, 2022 5.345 5.656 5.335 5.543 867,993 +0.40(+7.87%)
Nov 09, 2022 5.296 5.296 5.020 5.138 1,117,961 -0.20(-3.70%)
Nov 08, 2022 4.931 5.464 4.892 5.335 1,452,850 +0.59(+12.47%)
Nov 07, 2022 4.635 4.773 4.635 4.744 830,377 +0.13(+2.78%)
Nov 04, 2022 4.576 4.685 4.546 4.615 821,063 +0.13(+2.86%)
Nov 03, 2022 4.468 4.507 4.394 4.487 702,648 -0.01(-0.22%)
Nov 02, 2022 4.596 4.487 4.497 895,069 -0.13(-2.77%)
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.