Skip to main content

Acco Brands Corp (NY: ACCO )

6.440 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 6.420 6.468 6.380 6.440 552,066 +0.04(+0.63%)
Feb 20, 2024 6.440 6.545 6.380 6.400 426,261 -0.10(-1.54%)
Feb 16, 2024 6.540 6.620 6.440 6.500 426,649 -0.09(-1.37%)
Feb 15, 2024 6.450 6.600 6.450 6.590 491,916 +0.14(+2.17%)
Feb 14, 2024 6.380 6.495 6.340 6.450 309,097 +0.15(+2.38%)
Feb 13, 2024 6.380 6.410 6.230 6.300 637,689 -0.24(-3.67%)
Feb 12, 2024 6.390 6.590 6.385 6.540 624,697 +0.18(+2.83%)
Feb 09, 2024 6.310 6.405 6.250 6.360 457,301 +0.04(+0.63%)
Feb 08, 2024 6.290 6.350 6.260 6.320 313,084 +0.06(+0.96%)
Feb 07, 2024 6.300 6.300 6.215 6.260 424,428 -0.04(-0.63%)
Feb 06, 2024 6.280 6.370 6.264 6.300 512,560 +0.03(+0.48%)
Feb 05, 2024 6.250 6.370 6.140 6.270 575,290 -0.03(-0.48%)
Feb 02, 2024 6.220 6.350 6.210 6.300 634,146 -0.04(-0.63%)
Feb 01, 2024 6.150 6.350 6.120 6.340 483,713 +0.26(+4.28%)
Jan 31, 2024 6.260 6.310 6.080 6.080 654,679 -0.11(-1.78%)
Jan 30, 2024 6.170 6.220 6.110 6.190 1,196,921 +0.00(+0.00%)
Jan 29, 2024 6.170 6.190 6.085 6.190 416,296 +0.04(+0.65%)
Jan 26, 2024 6.230 6.310 6.145 6.150 265,174 -0.04(-0.65%)
Jan 25, 2024 6.070 6.190 6.070 6.190 550,885 +0.15(+2.48%)
Jan 24, 2024 6.210 6.210 6.015 6.040 437,098 -0.09(-1.47%)
Jan 23, 2024 6.240 6.275 6.110 6.130 415,966 -0.01(-0.16%)
Jan 22, 2024 5.930 6.160 5.905 6.140 406,185 +0.19(+3.19%)
Jan 19, 2024 5.930 5.955 5.865 5.950 326,940 +0.05(+0.85%)
Jan 18, 2024 5.880 5.910 5.800 5.900 404,545 +0.02(+0.34%)
Jan 17, 2024 5.900 5.920 5.840 5.880 316,060 -0.10(-1.67%)
Jan 16, 2024 6.140 6.140 5.930 5.980 448,965 -0.22(-3.55%)
Jan 12, 2024 6.380 6.411 6.183 6.200 358,067 -0.11(-1.74%)
Jan 11, 2024 6.260 6.320 6.215 6.310 399,687 +0.01(+0.16%)
Jan 10, 2024 6.280 6.370 6.270 6.300 403,119 +0.02(+0.32%)
Jan 09, 2024 6.340 6.340 6.240 6.280 696,618 -0.13(-2.03%)
Jan 08, 2024 6.410 6.530 6.400 6.410 654,772 +0.01(+0.16%)
Jan 05, 2024 6.190 6.480 6.110 6.400 959,804 +0.18(+2.89%)
Jan 04, 2024 6.310 6.420 6.200 6.220 1,112,131 -0.04(-0.64%)
Jan 03, 2024 6.210 6.420 6.110 6.260 1,139,745 -0.01(-0.16%)
Jan 02, 2024 6.080 6.460 6.020 6.270 1,203,917 +0.19(+3.12%)
Dec 29, 2023 5.910 6.250 5.850 6.080 1,746,462 +0.15(+2.53%)
Dec 28, 2023 5.850 5.960 5.810 5.930 579,184 +0.05(+0.85%)
Dec 27, 2023 5.840 5.970 5.835 5.880 319,514 +0.05(+0.86%)
Dec 26, 2023 5.780 5.850 5.740 5.830 282,316 +0.04(+0.69%)
Dec 22, 2023 5.840 5.890 5.750 5.790 435,074 -0.02(-0.34%)
Dec 21, 2023 5.700 5.820 5.694 5.810 349,904 +0.16(+2.83%)
Dec 20, 2023 5.660 5.820 5.610 5.650 506,144 -0.04(-0.70%)
Dec 19, 2023 5.590 5.700 5.590 5.690 476,323 +0.18(+3.27%)
Dec 18, 2023 5.690 5.690 5.480 5.510 532,520 -0.14(-2.48%)
Dec 15, 2023 5.780 5.780 5.610 5.650 1,111,620 -0.14(-2.42%)
Dec 14, 2023 5.730 5.870 5.726 5.790 511,966 +0.18(+3.21%)
Dec 13, 2023 5.380 5.650 5.320 5.610 781,847 +0.23(+4.28%)
Dec 12, 2023 5.480 5.480 5.375 5.380 424,170 -0.13(-2.36%)
Dec 11, 2023 5.450 5.540 5.410 5.510 353,072 +0.06(+1.10%)
Dec 08, 2023 5.430 5.500 5.405 5.450 274,036 -0.01(-0.18%)
Dec 07, 2023 5.340 5.460 5.290 5.460 459,608 +0.12(+2.25%)
Dec 06, 2023 5.340 5.470 5.330 5.340 402,648 +0.06(+1.14%)
Dec 05, 2023 5.380 5.380 5.260 5.280 493,575 -0.13(-2.40%)
Dec 04, 2023 5.470 5.490 5.400 5.410 529,431 -0.06(-1.10%)
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.