Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.083	6.132	5.908	5.908	673,713	-0.11(-1.78%)
Jan 30, 2024	5.996	6.044	5.937	6.015	1,231,720	+0.00(+0.00%)
Jan 29, 2024	5.996	6.015	5.913	6.015	428,399	+0.04(+0.65%)
Jan 26, 2024	6.054	6.132	5.971	5.976	272,883	-0.04(-0.65%)
Jan 25, 2024	5.899	6.015	5.899	6.015	566,901	+0.15(+2.48%)
Jan 24, 2024	6.035	6.035	5.845	5.869	449,806	-0.09(-1.47%)
Jan 23, 2024	6.064	6.098	5.937	5.957	428,059	-0.01(-0.16%)
Jan 22, 2024	5.762	5.986	5.738	5.967	417,994	+0.18(+3.19%)
Jan 19, 2024	5.762	5.787	5.699	5.782	336,445	+0.05(+0.85%)
Jan 18, 2024	5.714	5.743	5.636	5.733	416,306	+0.02(+0.34%)
Jan 17, 2024	5.733	5.753	5.675	5.714	325,249	-0.10(-1.67%)
Jan 16, 2024	5.967	5.967	5.762	5.811	462,018	-0.21(-3.55%)
Jan 12, 2024	6.200	6.230	6.008	6.025	368,477	-0.11(-1.74%)
Jan 11, 2024	6.083	6.141	6.039	6.132	411,307	+0.01(+0.16%)
Jan 10, 2024	6.103	6.190	6.093	6.122	414,839	+0.02(+0.32%)
Jan 09, 2024	6.161	6.161	6.064	6.103	716,871	-0.13(-2.03%)
Jan 08, 2024	6.229	6.346	6.219	6.229	673,808	+0.01(+0.16%)
Jan 05, 2024	6.015	6.297	5.937	6.219	987,709	+0.17(+2.89%)
Jan 04, 2024	6.132	6.239	6.025	6.044	1,144,464	-0.04(-0.64%)
Jan 03, 2024	6.035	6.239	5.937	6.083	1,172,881	-0.01(-0.16%)
Jan 02, 2024	5.908	6.277	5.850	6.093	1,238,919	+0.18(+3.12%)
Dec 29, 2023	5.743	6.073	5.685	5.908	1,797,238	+0.15(+2.53%)
Dec 28, 2023	5.685	5.792	5.646	5.762	596,023	+0.05(+0.85%)
Dec 27, 2023	5.675	5.801	5.670	5.714	328,803	+0.05(+0.86%)
Dec 26, 2023	5.617	5.685	5.578	5.665	290,524	+0.04(+0.69%)
Dec 22, 2023	5.675	5.724	5.588	5.626	447,723	-0.02(-0.34%)
Dec 21, 2023	5.539	5.656	5.533	5.646	360,077	+0.16(+2.83%)
Dec 20, 2023	5.500	5.656	5.452	5.490	520,859	-0.04(-0.70%)
Dec 19, 2023	5.432	5.539	5.432	5.529	490,171	+0.17(+3.27%)
Dec 18, 2023	5.529	5.529	5.325	5.354	548,002	-0.14(-2.48%)
Dec 15, 2023	5.617	5.617	5.452	5.490	1,143,939	-0.14(-2.42%)
Dec 14, 2023	5.568	5.704	5.565	5.626	526,850	+0.17(+3.21%)
Dec 13, 2023	5.228	5.490	5.170	5.452	804,578	+0.22(+4.28%)
Dec 12, 2023	5.325	5.325	5.223	5.228	436,502	-0.13(-2.36%)
Dec 11, 2023	5.296	5.383	5.257	5.354	363,337	+0.06(+1.10%)
Dec 08, 2023	5.277	5.345	5.252	5.296	282,003	-0.01(-0.18%)
Dec 07, 2023	5.189	5.306	5.141	5.306	472,970	+0.12(+2.25%)
Dec 06, 2023	5.189	5.315	5.179	5.189	414,354	+0.06(+1.14%)
Dec 05, 2023	5.228	5.228	5.111	5.131	507,925	-0.13(-2.40%)
Dec 04, 2023	5.315	5.335	5.247	5.257	544,823	-0.06(-1.10%)
Dec 01, 2023	5.199	5.335	5.131	5.315	560,935	+0.09(+1.67%)
Nov 30, 2023	5.199	5.257	5.116	5.228	796,651	+0.05(+0.94%)
Nov 29, 2023	5.014	5.199	5.009	5.179	745,053	+0.18(+3.70%)
Nov 28, 2023	5.121	5.121	4.995	4.995	587,475	-0.14(-2.65%)
Nov 27, 2023	5.063	5.160	5.024	5.131	542,536	+0.08(+1.54%)
Nov 24, 2023	5.141	5.160	5.043	5.053	215,871	-0.07(-1.33%)
Nov 22, 2023	5.189	5.218	5.092	5.121	246,382	-0.06(-1.13%)
Nov 21, 2023	5.179	5.204	5.111	5.179	427,806	-0.03(-0.56%)
Nov 20, 2023	5.179	5.247	5.097	5.209	644,482	+0.03(+0.56%)
Nov 17, 2023	5.111	5.216	5.053	5.179	605,027	+0.16(+3.09%)
Nov 16, 2023	4.995	5.058	4.888	5.024	477,519	-0.02(-0.39%)
Nov 15, 2023	4.868	5.073	4.868	5.043	613,789	+0.18(+3.80%)
Nov 14, 2023	4.664	4.868	4.645	4.859	791,397	+0.34(+7.41%)
Nov 13, 2023	4.543	4.552	4.437	4.523	642,520	-0.06(-1.25%)
Nov 10, 2023	4.552	4.643	4.437	4.581	867,671	+0.07(+1.48%)
Nov 09, 2023	4.696	4.753	4.504	4.514	739,650	-0.15(-3.28%)
Nov 08, 2023	4.590	4.715	4.590	4.667	854,187	+0.08(+1.67%)
Nov 07, 2023	4.734	4.734	4.556	4.590	1,620,983	-0.14(-3.03%)
Nov 06, 2023	4.839	4.992	4.715	4.734	752,902	-0.10(-1.98%)
Nov 03, 2023	4.887	5.174	4.815	4.830	1,069,311	-0.12(-2.51%)
Nov 02, 2023	4.906	4.987	4.896	4.954	590,792	+0.10(+1.97%)
Nov 01, 2023	4.820	4.868	4.743	4.858	448,995	+0.02(+0.40%)
Oct 31, 2023	4.849	4.887	4.818	4.839	363,648	+0.00(+0.00%)
Oct 30, 2023	4.743	4.849	4.743	4.839	418,097	+0.16(+3.48%)
Oct 27, 2023	4.830	4.839	4.648	4.676	630,270	-0.16(-3.36%)
Oct 26, 2023	4.763	4.868	4.739	4.839	597,121	+0.11(+2.22%)
Oct 25, 2023	4.724	4.782	4.672	4.734	403,290	-0.03(-0.60%)
Oct 24, 2023	4.782	4.820	4.700	4.763	571,846	+0.02(+0.40%)
Oct 23, 2023	4.791	4.887	4.734	4.743	439,678	-0.08(-1.59%)
Oct 20, 2023	4.810	4.877	4.791	4.820	611,770	+0.02(+0.40%)
Oct 19, 2023	4.916	4.944	4.801	4.801	542,383	-0.14(-2.90%)
Oct 18, 2023	5.107	5.107	4.911	4.944	543,839	-0.21(-4.08%)
Oct 17, 2023	5.059	5.193	5.059	5.155	475,385	+0.08(+1.51%)
Oct 16, 2023	5.069	5.136	5.030	5.078	1,106,921	+0.07(+1.34%)
Oct 13, 2023	5.126	5.126	4.992	5.011	417,299	-0.06(-1.13%)
Oct 12, 2023	5.174	5.174	5.035	5.069	430,607	-0.10(-1.85%)
Oct 11, 2023	5.183	5.260	5.131	5.164	389,296	+0.01(+0.19%)
Oct 10, 2023	5.183	5.287	5.136	5.155	841,789	+0.02(+0.37%)
Oct 09, 2023	5.040	5.193	5.040	5.136	335,246	+0.08(+1.51%)
Oct 06, 2023	5.116	5.136	5.002	5.059	458,562	-0.08(-1.49%)
Oct 05, 2023	5.145	5.222	5.121	5.136	410,225	-0.02(-0.37%)
Oct 04, 2023	5.126	5.193	5.088	5.155	488,583	+0.01(+0.19%)
Oct 03, 2023	5.126	5.202	5.078	5.145	552,427	+0.00(+0.00%)
Oct 02, 2023	5.451	5.547	5.126	5.145	754,753	-0.34(-6.27%)
Sep 29, 2023	5.499	5.552	5.446	5.489	677,007	+0.03(+0.53%)
Sep 28, 2023	5.528	5.623	5.418	5.461	761,034	-0.06(-1.04%)
Sep 27, 2023	5.528	5.622	5.422	5.518	535,051	+0.02(+0.35%)
Sep 26, 2023	5.547	5.590	5.499	5.499	517,785	-0.10(-1.71%)
Sep 25, 2023	5.518	5.614	5.480	5.595	502,070	+0.03(+0.52%)
Sep 22, 2023	5.662	5.666	5.480	5.566	1,546,256	-0.09(-1.52%)
Sep 21, 2023	5.585	5.652	5.556	5.652	647,305	+0.02(+0.34%)
Sep 20, 2023	5.518	5.815	5.518	5.633	904,302	+0.14(+2.61%)
Sep 19, 2023	5.394	5.509	5.327	5.489	576,652	+0.10(+1.77%)
Sep 18, 2023	5.394	5.422	5.336	5.394	432,155	-0.01(-0.18%)
Sep 15, 2023	5.470	5.537	5.384	5.403	1,567,060	-0.09(-1.57%)
Sep 14, 2023	5.164	5.523	5.164	5.489	618,774	+0.37(+7.29%)
Sep 13, 2023	5.126	5.174	5.030	5.116	698,807	-0.02(-0.37%)
Sep 12, 2023	5.030	5.193	5.026	5.136	467,081	+0.13(+2.68%)
Sep 11, 2023	5.126	5.145	4.987	5.002	730,376	-0.08(-1.51%)
Sep 08, 2023	5.040	5.126	4.992	5.078	511,038	+0.06(+1.14%)
Sep 07, 2023	5.021	5.093	4.983	5.021	1,154,780	-0.01(-0.19%)
Sep 06, 2023	5.049	5.083	4.954	5.030	942,057	-0.02(-0.38%)
Sep 05, 2023	5.155	5.183	5.030	5.049	844,959	-0.14(-2.76%)
Sep 01, 2023	5.145	5.212	5.107	5.193	804,294	+0.10(+1.88%)
Aug 31, 2023	5.021	5.126	4.954	5.097	1,400,328	+0.08(+1.52%)
Aug 30, 2023	4.839	5.040	4.839	5.021	627,915	+0.15(+3.14%)
Aug 29, 2023	4.696	4.868	4.667	4.868	475,364	+0.20(+4.30%)
Aug 28, 2023	4.676	4.791	4.662	4.667	1,120,469	+0.03(+0.62%)
Aug 25, 2023	4.676	4.734	4.605	4.638	625,287	-0.02(-0.41%)
Aug 24, 2023	4.619	4.657	4.523	4.657	1,067,057	+0.01(+0.21%)
Aug 23, 2023	4.696	4.705	4.571	4.648	741,649	-0.06(-1.22%)
Aug 22, 2023	4.944	4.973	4.676	4.705	614,997	-0.23(-4.65%)
Aug 21, 2023	5.030	5.054	4.916	4.935	508,936	-0.08(-1.62%)
Aug 18, 2023	5.035	5.120	4.978	5.016	653,454	-0.05(-0.93%)
Aug 17, 2023	5.120	5.168	5.054	5.063	354,190	-0.05(-0.92%)
Aug 16, 2023	5.167	5.261	5.110	5.110	514,250	-0.04(-0.73%)
Aug 15, 2023	5.148	5.167	5.120	5.148	1,062,185	-0.05(-0.91%)
Aug 14, 2023	5.280	5.280	5.128	5.195	435,678	-0.09(-1.78%)
Aug 11, 2023	5.327	5.374	5.280	5.289	480,245	-0.05(-0.88%)
Aug 10, 2023	5.440	5.544	5.327	5.337	402,297	-0.11(-2.08%)
Aug 09, 2023	5.723	5.723	5.129	5.450	818,274	-0.25(-4.46%)
Aug 08, 2023	5.610	5.874	5.563	5.704	338,962	+0.00(+0.00%)
Aug 07, 2023	5.770	5.789	5.667	5.704	304,154	-0.04(-0.66%)
Aug 04, 2023	5.780	5.855	5.733	5.742	461,238	-0.01(-0.16%)
Aug 03, 2023	5.751	5.827	5.704	5.751	342,977	-0.05(-0.81%)
Aug 02, 2023	5.704	5.827	5.685	5.799	329,162	+0.03(+0.49%)
Aug 01, 2023	5.714	5.827	5.662	5.770	535,825	+0.03(+0.49%)
Jul 31, 2023	5.667	5.747	5.662	5.742	458,890	+0.07(+1.16%)
Jul 28, 2023	5.629	5.695	5.577	5.676	611,905	+0.11(+2.03%)
Jul 27, 2023	5.591	5.624	5.535	5.563	1,072,142	+0.02(+0.34%)
Jul 26, 2023	5.384	5.563	5.384	5.544	957,768	+0.12(+2.26%)
Jul 25, 2023	5.355	5.469	5.346	5.421	404,009	+0.05(+0.88%)
Jul 24, 2023	5.337	5.459	5.337	5.374	791,430	+0.01(+0.18%)
Jul 21, 2023	5.365	5.365	5.304	5.365	360,267	+0.04(+0.71%)
Jul 20, 2023	5.384	5.421	5.299	5.327	320,014	-0.06(-1.05%)
Jul 19, 2023	5.365	5.403	5.322	5.384	372,229	+0.04(+0.71%)
Jul 18, 2023	5.318	5.412	5.294	5.346	273,105	+0.03(+0.53%)
Jul 17, 2023	5.299	5.355	5.239	5.318	457,961	+0.04(+0.71%)
Jul 14, 2023	5.355	5.365	5.176	5.280	480,554	-0.09(-1.75%)
Jul 13, 2023	5.374	5.384	5.308	5.374	487,951	+0.01(+0.18%)
Jul 12, 2023	5.384	5.459	5.355	5.365	532,637	+0.02(+0.35%)
Jul 11, 2023	5.346	5.440	5.289	5.346	737,635	+0.02(+0.35%)
Jul 10, 2023	5.167	5.374	5.139	5.327	914,716	+0.14(+2.73%)
Jul 07, 2023	5.035	5.223	5.035	5.186	1,131,062	+0.15(+3.00%)
Jul 06, 2023	5.073	5.110	4.950	5.035	1,066,740	-0.09(-1.84%)
Jul 05, 2023	5.082	5.214	4.950	5.129	1,314,723	+0.04(+0.74%)
Jul 03, 2023	4.912	5.101	4.912	5.091	339,145	+0.18(+3.65%)
Jun 30, 2023	4.893	4.941	4.851	4.912	674,849	+0.04(+0.77%)
Jun 29, 2023	4.884	4.959	4.865	4.875	497,138	+0.00(+0.00%)
Jun 28, 2023	4.893	4.893	4.790	4.875	307,158	-0.01(-0.19%)
Jun 27, 2023	4.827	4.893	4.733	4.884	351,167	+0.08(+1.77%)
Jun 26, 2023	4.705	4.837	4.705	4.799	407,874	+0.10(+2.21%)
Jun 23, 2023	4.761	4.846	4.596	4.695	1,282,925	-0.15(-3.11%)
Jun 22, 2023	4.827	4.865	4.761	4.846	594,144	+0.01(+0.19%)
Jun 21, 2023	4.846	4.912	4.827	4.837	410,678	-0.02(-0.39%)
Jun 20, 2023	4.969	4.988	4.846	4.856	525,711	-0.09(-1.90%)
Jun 16, 2023	4.988	5.030	4.884	4.950	1,498,119	+0.14(+2.94%)
Jun 15, 2023	4.695	4.818	4.667	4.809	767,143	-0.01(-0.29%)
May 08, 2023	4.776	4.916	4.702	4.823	721,708	+0.07(+1.57%)
May 05, 2023	4.525	4.776	4.479	4.748	1,046,618	+0.64(+15.61%)
May 04, 2023	4.070	4.107	3.991	4.107	593,540	+0.00(+0.00%)
May 03, 2023	4.126	4.233	4.103	4.107	506,481	+0.01(+0.23%)
May 02, 2023	4.228	4.228	4.047	4.098	927,527	-0.11(-2.65%)
May 01, 2023	4.265	4.298	4.182	4.209	453,343	-0.05(-1.09%)
Apr 28, 2023	4.126	4.302	4.126	4.256	720,615	+0.11(+2.69%)
Apr 27, 2023	4.107	4.163	4.051	4.144	840,800	+0.07(+1.59%)
Apr 26, 2023	4.163	4.219	4.014	4.079	929,903	-0.13(-3.09%)
Apr 25, 2023	4.377	4.377	4.191	4.209	524,478	-0.21(-4.83%)
Apr 24, 2023	4.507	4.516	4.405	4.423	571,424	-0.07(-1.65%)
Apr 21, 2023	4.563	4.581	4.451	4.497	453,344	-0.07(-1.43%)
Apr 20, 2023	4.618	4.642	4.516	4.563	482,369	-0.09(-2.00%)
Apr 19, 2023	4.665	4.697	4.632	4.655	372,934	-0.04(-0.79%)
Apr 18, 2023	4.739	4.767	4.683	4.693	407,917	-0.04(-0.79%)
Apr 17, 2023	4.739	4.786	4.683	4.730	571,424	+0.00(+0.00%)
Apr 14, 2023	4.823	4.888	4.683	4.730	582,359	-0.11(-2.30%)
Apr 13, 2023	4.804	4.888	4.758	4.841	423,989	+0.06(+1.16%)
Apr 12, 2023	4.897	4.897	4.758	4.786	464,329	-0.06(-1.15%)
Apr 11, 2023	4.767	4.934	4.758	4.841	678,800	+0.11(+2.36%)
Apr 10, 2023	4.665	4.809	4.646	4.730	575,678	+0.07(+1.39%)
Apr 06, 2023	4.665	4.679	4.604	4.665	580,009	+0.04(+0.80%)
Apr 05, 2023	4.683	4.776	4.628	4.628	547,314	-0.11(-2.35%)
Apr 04, 2023	5.009	5.009	4.730	4.739	820,612	-0.27(-5.38%)
Apr 03, 2023	4.962	5.027	4.906	5.009	1,020,096	+0.07(+1.32%)
Mar 31, 2023	4.869	4.944	4.869	4.944	782,087	+0.08(+1.72%)
Mar 30, 2023	4.888	4.906	4.834	4.860	378,037	+0.00(+0.00%)
Mar 29, 2023	4.841	4.902	4.824	4.860	579,466	+0.04(+0.77%)
Mar 28, 2023	4.776	4.841	4.739	4.823	927,841	+0.04(+0.78%)
Mar 27, 2023	4.674	4.827	4.673	4.786	970,402	+0.19(+4.04%)
Mar 24, 2023	4.600	4.646	4.544	4.600	592,836	-0.04(-0.80%)
Mar 23, 2023	4.693	4.790	4.576	4.637	838,143	-0.06(-1.19%)
Mar 22, 2023	4.618	4.813	4.525	4.693	1,108,581	+0.18(+3.91%)
Mar 21, 2023	4.507	4.665	4.507	4.516	708,033	+0.08(+1.89%)
Mar 20, 2023	4.553	4.637	4.423	4.432	924,405	-0.10(-2.25%)
Mar 17, 2023	4.702	4.702	4.460	4.535	1,890,068	-0.20(-4.13%)
Mar 16, 2023	4.665	4.813	4.604	4.730	692,661	+0.00(+0.00%)
Mar 15, 2023	4.646	4.758	4.615	4.730	655,891	-0.05(-0.97%)
Mar 14, 2023	4.823	4.934	4.748	4.776	751,084	+0.07(+1.58%)
Mar 13, 2023	4.795	4.851	4.683	4.702	759,918	-0.23(-4.71%)
Mar 10, 2023	4.953	5.074	4.892	4.934	620,388	+0.01(+0.19%)
Mar 09, 2023	5.009	5.036	4.925	4.925	440,839	-0.06(-1.21%)
Mar 08, 2023	4.930	5.008	4.885	4.985	523,090	+0.05(+1.12%)
Mar 07, 2023	4.949	5.022	4.862	4.930	643,693	-0.01(-0.19%)
Mar 06, 2023	5.224	5.233	4.894	4.940	1,048,318	-0.29(-5.60%)
Mar 03, 2023	5.150	5.251	5.141	5.233	403,175	+0.09(+1.78%)
Mar 02, 2023	5.068	5.164	5.049	5.141	516,755	+0.05(+1.08%)
Mar 01, 2023	5.178	5.233	5.054	5.086	943,721	-0.11(-2.12%)
Feb 28, 2023	5.169	5.233	5.137	5.196	821,670	+0.00(+0.00%)
Feb 27, 2023	5.004	5.324	4.990	5.196	1,338,989	+0.26(+5.19%)
Feb 24, 2023	5.040	5.224	4.820	4.940	766,248	-0.26(-4.94%)
Feb 23, 2023	5.178	5.242	5.141	5.196	418,852	+0.07(+1.43%)
Feb 22, 2023	5.068	5.205	5.049	5.123	469,711	+0.06(+1.27%)
Feb 21, 2023	5.306	5.306	5.059	5.059	721,049	-0.30(-5.64%)
Feb 17, 2023	5.379	5.411	5.315	5.361	549,422	+0.02(+0.34%)
Feb 16, 2023	5.132	5.370	5.114	5.343	682,986	+0.16(+3.00%)
Feb 15, 2023	5.242	5.260	5.086	5.187	746,189	-0.13(-2.41%)
Feb 14, 2023	5.764	5.778	5.224	5.315	1,058,561	-0.49(-8.52%)
Feb 13, 2023	5.728	5.833	5.691	5.810	433,415	+0.09(+1.60%)
Feb 10, 2023	5.737	5.764	5.700	5.718	401,495	-0.05(-0.95%)
Feb 09, 2023	5.838	5.864	5.773	5.773	377,765	-0.02(-0.32%)
Feb 08, 2023	5.819	5.847	5.778	5.792	313,317	-0.07(-1.25%)
Feb 07, 2023	5.773	5.879	5.737	5.865	350,029	+0.05(+0.95%)
Feb 06, 2023	5.847	5.847	5.778	5.810	531,372	-0.07(-1.25%)
Feb 03, 2023	5.902	6.003	5.883	5.883	443,409	-0.08(-1.38%)
Feb 02, 2023	5.938	6.062	5.938	5.966	596,065	+0.05(+0.93%)

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.