Skip to main content

Acco Brands Corp (NY: ACCO )

5.140 +0.280 (+5.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 4.940 5.140 4.940 5.140 652,369 +0.28(+5.76%)
Jun 01, 2023 4.870 4.920 4.770 4.860 591,630 +0.02(+0.41%)
May 31, 2023 4.820 4.860 4.765 4.840 762,446 +0.01(+0.21%)
May 30, 2023 5.020 5.020 4.810 4.830 517,829 -0.18(-3.59%)
May 26, 2023 4.950 5.046 4.950 5.010 386,847 +0.06(+1.21%)
May 25, 2023 5.090 5.150 4.950 4.950 367,739 -0.18(-3.51%)
May 24, 2023 5.230 5.230 5.095 5.130 435,596 -0.11(-2.10%)
May 23, 2023 5.210 5.365 5.176 5.240 437,478 +0.03(+0.58%)
May 22, 2023 5.140 5.295 5.140 5.210 384,081 +0.07(+1.36%)
May 19, 2023 5.270 5.325 5.130 5.140 391,743 -0.07(-1.34%)
May 18, 2023 5.160 5.255 5.120 5.210 360,893 +0.00(+0.10%)
May 17, 2023 5.156 5.235 5.106 5.205 386,526 +0.09(+1.73%)
May 16, 2023 5.185 5.232 5.087 5.116 497,832 -0.16(-2.99%)
May 15, 2023 5.166 5.294 5.111 5.274 645,217 +0.14(+2.69%)
May 12, 2023 5.205 5.264 5.116 5.136 321,717 -0.04(-0.76%)
May 11, 2023 5.018 5.185 4.988 5.175 497,019 +0.12(+2.34%)
May 10, 2023 5.146 5.156 5.028 5.057 449,437 -0.01(-0.19%)
May 09, 2023 5.077 5.180 4.993 5.067 499,443 -0.05(-0.96%)
May 08, 2023 5.067 5.215 4.988 5.116 680,298 +0.08(+1.57%)
May 05, 2023 4.801 5.067 4.752 5.037 986,564 +0.68(+15.61%)
May 04, 2023 4.318 4.357 4.234 4.357 559,484 +0.00(+0.00%)
May 03, 2023 4.377 4.490 4.352 4.357 477,420 +0.01(+0.23%)
May 02, 2023 4.485 4.485 4.293 4.347 874,307 -0.12(-2.65%)
May 01, 2023 4.525 4.559 4.436 4.466 427,331 -0.05(-1.09%)
Apr 28, 2023 4.377 4.564 4.377 4.515 679,267 +0.12(+2.69%)
Apr 27, 2023 4.357 4.416 4.298 4.397 792,556 +0.07(+1.59%)
Apr 26, 2023 4.416 4.476 4.259 4.328 876,546 -0.14(-3.09%)
Apr 25, 2023 4.643 4.643 4.446 4.466 494,384 -0.23(-4.83%)
Apr 24, 2023 4.781 4.791 4.673 4.692 538,637 -0.08(-1.65%)
Apr 21, 2023 4.840 4.860 4.722 4.771 427,332 -0.07(-1.43%)
Apr 20, 2023 4.899 4.924 4.791 4.840 454,691 -0.10(-2.00%)
Apr 19, 2023 4.949 4.983 4.914 4.939 351,536 -0.04(-0.79%)
Apr 18, 2023 5.028 5.057 4.968 4.978 384,511 -0.04(-0.79%)
Apr 17, 2023 5.028 5.077 4.968 5.018 538,637 +0.00(+0.00%)
Apr 14, 2023 5.116 5.185 4.969 5.018 548,944 -0.12(-2.30%)
Apr 13, 2023 5.097 5.185 5.047 5.136 399,662 +0.06(+1.16%)
Apr 12, 2023 5.195 5.195 5.047 5.077 437,687 -0.06(-1.15%)
Apr 11, 2023 5.057 5.235 5.047 5.136 639,851 +0.12(+2.36%)
Apr 10, 2023 4.949 5.101 4.929 5.018 542,647 +0.07(+1.39%)
Apr 06, 2023 4.949 4.963 4.885 4.949 546,729 +0.04(+0.80%)
Apr 05, 2023 4.968 5.067 4.909 4.909 515,910 -0.12(-2.35%)
Apr 04, 2023 5.313 5.313 5.018 5.028 773,526 -0.29(-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.