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 (%)
Oct 31, 2023 4.920 4.959 4.889 4.911 358,341 +0.00(+0.00%)
Oct 30, 2023 4.814 4.920 4.814 4.911 411,996 +0.16(+3.48%)
Oct 27, 2023 4.901 4.911 4.717 4.746 621,073 -0.16(-3.36%)
Oct 26, 2023 4.833 4.940 4.809 4.911 588,408 +0.11(+2.22%)
Oct 25, 2023 4.794 4.853 4.741 4.804 397,406 -0.03(-0.60%)
Oct 24, 2023 4.853 4.891 4.770 4.833 563,502 +0.02(+0.40%)
Oct 23, 2023 4.862 4.959 4.804 4.814 433,263 -0.08(-1.59%)
Oct 20, 2023 4.882 4.950 4.862 4.891 602,843 +0.02(+0.40%)
Oct 19, 2023 4.988 5.017 4.872 4.872 534,469 -0.15(-2.90%)
Oct 18, 2023 5.182 5.182 4.984 5.017 535,904 -0.21(-4.08%)
Oct 17, 2023 5.134 5.270 5.134 5.231 468,449 +0.08(+1.51%)
Oct 16, 2023 5.144 5.212 5.105 5.153 1,090,770 +0.07(+1.34%)
Oct 13, 2023 5.202 5.202 5.066 5.085 411,210 -0.06(-1.13%)
Oct 12, 2023 5.250 5.250 5.110 5.144 424,324 -0.10(-1.85%)
Oct 11, 2023 5.260 5.338 5.207 5.241 383,616 +0.01(+0.19%)
Oct 10, 2023 5.260 5.366 5.212 5.231 829,506 +0.02(+0.37%)
Oct 09, 2023 5.115 5.270 5.115 5.212 330,354 +0.08(+1.51%)
Oct 06, 2023 5.192 5.212 5.076 5.134 451,871 -0.08(-1.49%)
Oct 05, 2023 5.221 5.299 5.197 5.212 404,239 -0.02(-0.37%)
Oct 04, 2023 5.202 5.270 5.163 5.231 481,454 +0.01(+0.19%)
Oct 03, 2023 5.202 5.280 5.153 5.221 544,366 +0.00(+0.00%)
Oct 02, 2023 5.532 5.629 5.202 5.221 743,740 -0.35(-6.27%)
Sep 29, 2023 5.580 5.634 5.527 5.571 667,129 +0.03(+0.53%)
Sep 28, 2023 5.609 5.707 5.498 5.542 749,929 -0.06(-1.04%)
Sep 27, 2023 5.609 5.706 5.503 5.600 527,244 +0.02(+0.35%)
Sep 26, 2023 5.629 5.673 5.580 5.580 510,230 -0.10(-1.71%)
Sep 25, 2023 5.600 5.697 5.561 5.677 494,744 +0.03(+0.52%)
Sep 22, 2023 5.745 5.750 5.561 5.648 1,523,694 -0.09(-1.52%)
Sep 21, 2023 5.668 5.736 5.639 5.736 637,860 +0.02(+0.34%)
Sep 20, 2023 5.600 5.901 5.600 5.716 891,107 +0.15(+2.61%)
Sep 19, 2023 5.474 5.590 5.406 5.571 568,237 +0.10(+1.77%)
Sep 18, 2023 5.474 5.503 5.415 5.474 425,849 -0.01(-0.18%)
Sep 15, 2023 5.551 5.619 5.464 5.483 1,544,195 -0.09(-1.57%)
Sep 14, 2023 5.241 5.605 5.241 5.571 609,745 +0.38(+7.29%)
Sep 13, 2023 5.202 5.250 5.105 5.192 688,610 -0.02(-0.37%)
Sep 12, 2023 5.105 5.270 5.100 5.212 460,265 +0.14(+2.68%)
Sep 11, 2023 5.202 5.221 5.061 5.076 719,719 -0.08(-1.51%)
Sep 08, 2023 5.115 5.202 5.066 5.153 503,581 +0.06(+1.14%)
Sep 07, 2023 5.095 5.168 5.057 5.095 1,137,930 -0.01(-0.19%)
Sep 06, 2023 5.124 5.158 5.027 5.105 928,311 -0.02(-0.38%)
Sep 05, 2023 5.231 5.260 5.105 5.124 832,630 -0.15(-2.76%)
Sep 01, 2023 5.221 5.289 5.182 5.270 792,558 +0.10(+1.88%)
Aug 31, 2023 5.095 5.202 5.027 5.173 1,379,895 +0.08(+1.52%)
Aug 30, 2023 4.911 5.115 4.911 5.095 618,753 +0.16(+3.14%)
Aug 29, 2023 4.765 4.940 4.736 4.940 468,428 +0.20(+4.30%)
Aug 28, 2023 4.746 4.862 4.731 4.736 1,104,120 +0.03(+0.62%)
Aug 25, 2023 4.746 4.804 4.673 4.707 616,163 -0.02(-0.41%)
Aug 24, 2023 4.688 4.726 4.590 4.726 1,051,487 +0.01(+0.21%)
Aug 23, 2023 4.765 4.775 4.639 4.717 730,828 -0.06(-1.22%)
Aug 22, 2023 5.017 5.047 4.746 4.775 606,023 -0.23(-4.65%)
Aug 21, 2023 5.105 5.129 4.988 5.008 501,510 -0.08(-1.62%)
Aug 18, 2023 5.109 5.196 5.052 5.090 643,919 -0.05(-0.93%)
Aug 17, 2023 5.196 5.244 5.129 5.138 349,022 -0.05(-0.92%)
Aug 16, 2023 5.243 5.339 5.186 5.186 506,747 -0.04(-0.73%)
Aug 15, 2023 5.224 5.243 5.196 5.224 1,046,686 -0.05(-0.91%)
Aug 14, 2023 5.358 5.358 5.204 5.272 429,321 -0.10(-1.78%)
Aug 11, 2023 5.406 5.454 5.358 5.368 473,238 -0.05(-0.88%)
Aug 10, 2023 5.521 5.626 5.406 5.416 396,427 -0.11(-2.08%)
Aug 09, 2023 5.808 5.808 5.205 5.530 806,334 -0.26(-4.46%)
Aug 08, 2023 5.693 5.961 5.645 5.789 334,016 +0.00(+0.00%)
Aug 07, 2023 5.856 5.875 5.751 5.789 299,716 -0.04(-0.66%)
Aug 04, 2023 5.865 5.942 5.817 5.827 454,508 -0.01(-0.16%)
Aug 03, 2023 5.837 5.913 5.789 5.837 337,973 -0.05(-0.81%)
Aug 02, 2023 5.789 5.913 5.770 5.884 324,359 +0.03(+0.49%)
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.