Skip to main content

Acco Brands Corp (NY: ACCO )

5.425 +0.045 (+0.84%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.461 4.497 4.363 4.363 617,949 -0.08(-1.80%)
Sep 29, 2022 4.524 4.533 4.404 4.444 649,142 -0.12(-2.73%)
Sep 28, 2022 4.506 4.622 4.453 4.568 589,945 +0.10(+2.19%)
Sep 27, 2022 4.542 4.613 4.444 4.470 671,637 -0.03(-0.59%)
Sep 26, 2022 4.550 4.622 4.479 4.497 820,139 -0.08(-1.75%)
Sep 23, 2022 4.666 4.684 4.488 4.577 1,082,084 -0.14(-3.02%)
Sep 22, 2022 4.791 4.835 4.720 4.720 533,182 -0.08(-1.67%)
Sep 21, 2022 4.907 4.933 4.800 4.800 559,202 -0.04(-0.74%)
Sep 20, 2022 4.916 4.916 4.800 4.835 719,180 -0.12(-2.51%)
Sep 19, 2022 4.800 4.960 4.791 4.960 1,137,618 +0.12(+2.39%)
Sep 16, 2022 4.729 4.844 4.657 4.844 2,024,572 +0.04(+0.93%)
Sep 15, 2022 4.773 4.862 4.760 4.800 932,256 +0.02(+0.37%)
Sep 14, 2022 4.925 4.925 4.737 4.782 919,914 -0.12(-2.54%)
Sep 13, 2022 5.103 5.120 4.871 4.907 704,043 -0.28(-5.33%)
Sep 12, 2022 5.245 5.250 5.138 5.183 596,223 +0.02(+0.34%)
Sep 09, 2022 5.014 5.165 5.014 5.165 982,809 +0.18(+3.57%)
Sep 08, 2022 4.996 5.005 4.911 4.987 546,599 -0.06(-1.23%)
Sep 07, 2022 4.987 5.085 4.942 5.049 690,970 +0.06(+1.25%)
Sep 06, 2022 5.120 5.201 4.920 4.987 766,695 -0.11(-2.10%)
Sep 02, 2022 5.281 5.293 5.085 5.094 901,199 -0.12(-2.22%)
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.