Acco Brands Corp (NY: ACCO )

5.140 -0.160 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 5.240 5.260 5.040 5.140 963,603 -0.16(-3.02%)
Sep 22, 2022 5.380 5.430 5.300 5.300 474,802 -0.09(-1.67%)
Sep 21, 2022 5.510 5.540 5.390 5.390 497,973 -0.04(-0.74%)
Sep 20, 2022 5.520 5.520 5.390 5.430 640,435 -0.14(-2.51%)
Sep 19, 2022 5.390 5.570 5.380 5.570 1,013,056 +0.13(+2.39%)
Sep 16, 2022 5.310 5.440 5.230 5.440 1,802,894 +0.05(+0.93%)
Sep 15, 2022 5.360 5.460 5.345 5.390 830,180 +0.02(+0.37%)
Sep 14, 2022 5.530 5.530 5.320 5.370 819,189 -0.14(-2.54%)
Sep 13, 2022 5.730 5.750 5.470 5.510 626,955 -0.31(-5.33%)
Sep 12, 2022 5.890 5.895 5.770 5.820 530,941 +0.02(+0.34%)
Sep 09, 2022 5.630 5.800 5.630 5.800 875,198 +0.20(+3.57%)
Sep 08, 2022 5.610 5.620 5.515 5.600 486,750 -0.07(-1.23%)
Sep 07, 2022 5.600 5.710 5.550 5.670 615,313 +0.07(+1.25%)
Sep 06, 2022 5.750 5.840 5.525 5.600 682,747 -0.12(-2.10%)
Sep 02, 2022 5.930 5.944 5.710 5.720 802,524 -0.13(-2.22%)
Sep 01, 2022 5.890 5.890 5.810 5.850 599,732 -0.08(-1.35%)
Aug 31, 2022 6.100 6.117 5.910 5.930 739,083 -0.17(-2.79%)
Aug 30, 2022 6.240 6.280 6.080 6.100 479,359 -0.14(-2.24%)
Aug 29, 2022 6.250 6.290 6.205 6.240 381,773 -0.02(-0.32%)
Aug 26, 2022 6.540 6.560 6.250 6.260 698,318 -0.27(-4.13%)
Aug 25, 2022 6.480 6.550 6.415 6.530 688,148 +0.04(+0.62%)
Aug 24, 2022 6.570 6.580 6.460 6.490 626,510 -0.09(-1.37%)
Aug 23, 2022 6.520 6.609 6.520 6.580 458,346 +0.05(+0.77%)
Aug 22, 2022 6.680 6.720 6.510 6.530 548,394 -0.23(-3.40%)
Aug 19, 2022 6.890 6.890 6.730 6.760 556,412 -0.17(-2.45%)
Aug 18, 2022 6.840 6.955 6.770 6.930 715,500 +0.09(+1.32%)
Aug 17, 2022 6.950 6.990 6.820 6.840 773,384 -0.23(-3.25%)
Aug 16, 2022 7.030 7.080 6.970 7.070 610,689 +0.03(+0.43%)
Aug 15, 2022 6.960 7.070 6.930 7.040 483,656 +0.05(+0.72%)
Aug 12, 2022 6.910 7.000 6.885 6.990 611,088 +0.16(+2.34%)
Aug 11, 2022 6.720 6.900 6.720 6.830 592,290 +0.10(+1.49%)
Aug 10, 2022 6.660 6.775 6.580 6.730 725,623 +0.21(+3.22%)
Aug 09, 2022 6.660 6.705 6.450 6.520 1,167,685 -0.66(-9.19%)
Aug 08, 2022 7.200 7.260 7.170 7.180 415,658 +0.03(+0.42%)
Aug 05, 2022 7.070 7.160 7.050 7.150 318,951 +0.03(+0.42%)
Aug 04, 2022 7.150 7.230 7.080 7.120 428,928 -0.03(-0.42%)
Aug 03, 2022 7.110 7.200 7.065 7.150 347,419 +0.09(+1.27%)
Aug 02, 2022 7.170 7.220 7.040 7.060 377,333 -0.12(-1.67%)
Aug 01, 2022 7.100 7.260 7.045 7.180 435,656 +0.01(+0.14%)
Jul 29, 2022 7.180 7.180 7.065 7.170 628,950 +0.02(+0.28%)
Jul 28, 2022 7.220 7.260 7.125 7.150 517,269 -0.08(-1.11%)
Jul 27, 2022 7.080 7.280 7.065 7.230 391,346 +0.16(+2.26%)
Jul 26, 2022 7.020 7.100 6.975 7.070 305,771 +0.07(+1.00%)
Jul 25, 2022 7.050 7.105 6.970 7.000 359,489 +0.00(+0.00%)
Jul 22, 2022 7.120 7.160 6.940 7.000 401,391 -0.09(-1.27%)
Jul 21, 2022 7.080 7.090 6.980 7.090 270,925 -0.07(-0.98%)
Jul 20, 2022 7.060 7.180 7.040 7.160 360,532 +0.09(+1.27%)
Jul 19, 2022 6.810 7.090 6.810 7.070 371,941 +0.33(+4.90%)
Jul 18, 2022 6.700 6.810 6.700 6.740 434,379 +0.11(+1.66%)
Jul 15, 2022 6.600 6.680 6.450 6.630 473,911 +0.14(+2.16%)
Jul 14, 2022 6.500 6.500 6.395 6.490 447,425 -0.09(-1.37%)
Jul 13, 2022 6.570 6.605 6.450 6.580 448,980 -0.01(-0.15%)
Jul 12, 2022 6.560 6.720 6.520 6.590 471,772 +0.03(+0.46%)
Jul 11, 2022 6.550 6.600 6.520 6.560 458,148 +0.01(+0.15%)
Jul 08, 2022 6.540 6.625 6.470 6.550 467,419 +0.03(+0.46%)
Jul 07, 2022 6.420 6.560 6.420 6.520 621,731 +0.12(+1.87%)
Jul 06, 2022 6.520 6.590 6.360 6.400 397,646 -0.16(-2.44%)
Jul 05, 2022 6.520 6.610 6.360 6.560 650,747 -0.01(-0.15%)
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.