Skip to main content

Acco Brands Corp (NY: ACCO )

4.940 +0.030 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.860 4.960 4.830 4.940 335,232 +0.03(+0.61%)
Jul 22, 2024 4.820 4.930 4.730 4.910 368,438 +0.11(+2.29%)
Jul 19, 2024 4.780 4.810 4.730 4.800 448,751 +0.00(+0.00%)
Jul 18, 2024 4.990 5.030 4.800 4.800 370,047 -0.20(-4.00%)
Jul 17, 2024 4.860 5.020 4.860 5.000 649,831 +0.12(+2.46%)
Jul 16, 2024 4.790 4.900 4.751 4.880 444,201 +0.14(+2.95%)
Jul 15, 2024 4.750 4.825 4.710 4.740 481,099 +0.06(+1.28%)
Jul 12, 2024 4.730 4.810 4.680 4.680 458,854 +0.01(+0.21%)
Jul 11, 2024 4.590 4.750 4.585 4.670 447,644 +0.18(+4.01%)
Jul 10, 2024 4.510 4.530 4.470 4.490 330,992 +0.01(+0.22%)
Jul 09, 2024 4.550 4.560 4.460 4.480 628,601 -0.06(-1.32%)
Jul 08, 2024 4.500 4.575 4.490 4.540 354,973 +0.06(+1.34%)
Jul 05, 2024 4.570 4.600 4.470 4.480 936,633 -0.11(-2.40%)
Jul 03, 2024 4.640 4.690 4.590 4.590 215,085 -0.04(-0.86%)
Jul 02, 2024 4.600 4.650 4.565 4.630 433,238 +0.04(+0.87%)
Jul 01, 2024 4.690 4.710 4.570 4.590 516,918 -0.11(-2.34%)
Jun 28, 2024 4.740 4.770 4.660 4.700 1,237,748 +0.01(+0.21%)
Jun 27, 2024 4.680 4.700 4.630 4.690 438,446 +0.01(+0.21%)
Jun 26, 2024 4.580 4.700 4.560 4.680 448,744 +0.09(+1.96%)
Jun 25, 2024 4.700 4.710 4.580 4.590 911,832 -0.14(-2.96%)
Jun 24, 2024 4.740 4.810 4.710 4.730 1,025,949 +0.03(+0.64%)
Jun 21, 2024 4.720 4.780 4.680 4.700 2,351,771 +0.00(+0.00%)
Jun 20, 2024 4.690 4.750 4.650 4.700 820,344 +0.00(+0.00%)
Jun 18, 2024 4.740 4.745 4.650 4.700 960,851 -0.05(-1.05%)
Jun 17, 2024 4.690 4.760 4.620 4.750 567,566 +0.07(+1.50%)
Jun 14, 2024 4.740 4.780 4.675 4.680 541,850 -0.12(-2.50%)
Jun 13, 2024 4.860 4.870 4.725 4.800 582,071 -0.08(-1.64%)
Jun 12, 2024 5.080 5.100 4.850 4.880 491,695 -0.04(-0.81%)
Jun 11, 2024 4.880 4.920 4.840 4.920 443,283 -0.02(-0.40%)
Jun 10, 2024 4.910 4.960 4.845 4.940 669,114 -0.02(-0.40%)
Jun 07, 2024 5.070 5.070 4.905 4.960 589,987 -0.19(-3.69%)
Jun 06, 2024 5.180 5.225 5.140 5.150 393,779 -0.06(-1.15%)
Jun 05, 2024 5.100 5.220 5.055 5.210 588,951 +0.10(+1.96%)
Jun 04, 2024 5.000 5.430 4.950 5.110 1,337,504 +0.07(+1.39%)
Jun 03, 2024 5.170 5.170 5.020 5.040 537,823 -0.05(-0.98%)
May 31, 2024 5.140 5.150 5.065 5.090 1,231,804 -0.03(-0.59%)
May 30, 2024 5.050 5.120 5.025 5.120 619,132 +0.11(+2.20%)
May 29, 2024 4.980 5.025 4.920 5.010 567,367 -0.07(-1.38%)
May 28, 2024 5.090 5.130 5.030 5.080 383,146 +0.04(+0.79%)
May 24, 2024 5.050 5.140 5.030 5.040 492,308 +0.00(+0.00%)
May 23, 2024 5.030 5.060 4.995 5.040 438,364 +0.01(+0.20%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
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.