Skip to main content

Acco Brands Corp (NY: ACCO )

5.250 -0.030 (-0.57%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 5.210 5.310 5.170 5.280 527,209 +0.08(+1.54%)
Nov 24, 2023 5.290 5.310 5.190 5.200 209,773 -0.07(-1.33%)
Nov 22, 2023 5.340 5.370 5.240 5.270 239,422 -0.06(-1.13%)
Nov 21, 2023 5.330 5.355 5.260 5.330 415,720 -0.03(-0.56%)
Nov 20, 2023 5.330 5.400 5.245 5.360 626,274 +0.03(+0.56%)
Nov 17, 2023 5.260 5.367 5.200 5.330 587,934 +0.16(+3.09%)
Nov 16, 2023 5.140 5.205 5.030 5.170 464,028 -0.02(-0.39%)
Nov 15, 2023 5.010 5.220 5.010 5.190 596,448 +0.19(+3.80%)
Nov 14, 2023 4.800 5.010 4.780 5.000 769,039 +0.34(+7.41%)
Nov 13, 2023 4.675 4.685 4.566 4.655 624,368 -0.06(-1.25%)
Nov 10, 2023 4.685 4.778 4.566 4.714 843,157 +0.07(+1.48%)
Nov 09, 2023 4.832 4.891 4.640 4.645 718,753 -0.16(-3.28%)
Nov 08, 2023 4.724 4.852 4.724 4.803 830,054 +0.08(+1.67%)
Nov 07, 2023 4.872 4.872 4.688 4.724 1,575,186 -0.15(-3.03%)
Nov 06, 2023 4.980 5.137 4.852 4.872 731,630 -0.10(-1.98%)
Nov 03, 2023 5.029 5.324 4.955 4.970 1,039,101 -0.13(-2.51%)
Nov 02, 2023 5.049 5.132 5.039 5.098 574,101 +0.10(+1.97%)
Nov 01, 2023 4.960 5.009 4.881 4.999 436,310 +0.02(+0.40%)
Oct 31, 2023 4.990 5.029 4.958 4.980 353,374 +0.00(+0.00%)
Oct 30, 2023 4.881 4.990 4.881 4.980 406,285 +0.17(+3.48%)
Oct 27, 2023 4.970 4.980 4.783 4.812 612,463 -0.17(-3.36%)
Oct 26, 2023 4.901 5.009 4.876 4.980 580,251 +0.11(+2.22%)
Oct 25, 2023 4.862 4.921 4.808 4.872 391,897 -0.03(-0.60%)
Oct 24, 2023 4.921 4.960 4.837 4.901 555,690 +0.02(+0.40%)
Oct 23, 2023 4.931 5.029 4.872 4.881 427,256 -0.08(-1.59%)
Oct 20, 2023 4.950 5.019 4.931 4.960 594,486 +0.02(+0.40%)
Oct 19, 2023 5.059 5.088 4.940 4.940 527,060 -0.15(-2.90%)
Oct 18, 2023 5.255 5.255 5.054 5.088 528,474 -0.22(-4.08%)
Oct 17, 2023 5.206 5.344 5.206 5.305 461,954 +0.08(+1.51%)
Oct 16, 2023 5.216 5.285 5.177 5.226 1,075,648 +0.07(+1.34%)
Oct 13, 2023 5.275 5.275 5.137 5.157 405,509 -0.06(-1.13%)
Oct 12, 2023 5.324 5.324 5.182 5.216 418,441 -0.10(-1.85%)
Oct 11, 2023 5.334 5.413 5.280 5.314 378,298 +0.01(+0.19%)
Oct 10, 2023 5.334 5.441 5.285 5.305 818,006 +0.02(+0.37%)
Oct 09, 2023 5.186 5.342 5.186 5.285 325,774 +0.08(+1.51%)
Oct 06, 2023 5.265 5.285 5.147 5.206 445,606 -0.08(-1.49%)
Oct 05, 2023 5.295 5.373 5.270 5.285 398,635 -0.02(-0.37%)
Oct 04, 2023 5.275 5.344 5.236 5.305 474,780 +0.01(+0.19%)
Oct 03, 2023 5.275 5.354 5.226 5.295 536,819 +0.00(+0.00%)
Oct 02, 2023 5.610 5.708 5.275 5.295 733,429 -0.35(-6.27%)
Sep 29, 2023 5.659 5.713 5.605 5.649 657,880 +0.03(+0.53%)
Sep 28, 2023 5.688 5.787 5.575 5.619 739,533 -0.06(-1.04%)
Sep 27, 2023 5.688 5.786 5.580 5.679 519,935 +0.02(+0.35%)
Sep 26, 2023 5.708 5.752 5.659 5.659 503,157 -0.10(-1.71%)
Sep 25, 2023 5.679 5.777 5.639 5.757 487,886 +0.03(+0.52%)
Sep 22, 2023 5.826 5.831 5.639 5.728 1,502,571 -0.09(-1.52%)
Sep 21, 2023 5.747 5.816 5.718 5.816 629,017 +0.02(+0.34%)
Sep 20, 2023 5.679 5.984 5.679 5.797 878,753 +0.15(+2.61%)
Sep 19, 2023 5.551 5.669 5.482 5.649 560,360 +0.10(+1.77%)
Sep 18, 2023 5.551 5.580 5.492 5.551 419,945 -0.01(-0.18%)
Sep 15, 2023 5.629 5.698 5.541 5.560 1,522,787 -0.09(-1.57%)
Sep 14, 2023 5.314 5.683 5.314 5.649 601,292 +0.38(+7.29%)
Sep 13, 2023 5.275 5.324 5.177 5.265 679,064 -0.02(-0.37%)
Sep 12, 2023 5.177 5.344 5.172 5.285 453,884 +0.14(+2.68%)
Sep 11, 2023 5.275 5.295 5.132 5.147 709,741 -0.08(-1.51%)
Sep 08, 2023 5.186 5.275 5.137 5.226 496,600 +0.06(+1.14%)
Sep 07, 2023 5.167 5.241 5.128 5.167 1,122,155 -0.01(-0.19%)
Sep 06, 2023 5.196 5.231 5.098 5.177 915,442 -0.02(-0.38%)
Sep 05, 2023 5.305 5.334 5.177 5.196 821,087 -0.15(-2.76%)
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.