ACCO Brands Corporation (ACCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8700 | 4.9400 | 4.8300 | 4.8300 | 4.8300 | 411,500 |
| 25 Apr 2024 | 4.8600 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 629,400 |
| 24 Apr 2024 | 4.9700 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 685,700 |
| 23 Apr 2024 | 4.9600 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 574,900 |
| 22 Apr 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9600 | 4.9600 | 717,800 |
| 19 Apr 2024 | 4.8400 | 4.9700 | 4.8400 | 4.9200 | 4.9200 | 659,800 |
| 18 Apr 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8600 | 4.8600 | 601,500 |
| 17 Apr 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 729,800 |
| 16 Apr 2024 | 5.0000 | 5.0100 | 4.9300 | 4.9400 | 4.9400 | 544,400 |
| 15 Apr 2024 | 5.1100 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 519,900 |
| 12 Apr 2024 | 5.1200 | 5.1600 | 5.0000 | 5.0300 | 5.0300 | 535,300 |
| 11 Apr 2024 | 5.1500 | 5.2400 | 5.1400 | 5.1800 | 5.1800 | 449,500 |
| 10 Apr 2024 | 5.2100 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 692,700 |
| 09 Apr 2024 | 5.2700 | 5.3400 | 5.2300 | 5.2500 | 5.2500 | 387,200 |
| 08 Apr 2024 | 5.2600 | 5.3000 | 5.2200 | 5.2600 | 5.2600 | 332,700 |
| 05 Apr 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2300 | 5.2300 | 397,800 |
| 04 Apr 2024 | 5.4400 | 5.5400 | 5.2100 | 5.2500 | 5.2500 | 506,400 |
| 03 Apr 2024 | 5.2600 | 5.3900 | 5.1700 | 5.3600 | 5.3600 | 513,500 |
| 02 Apr 2024 | 5.3700 | 5.3900 | 5.1800 | 5.2800 | 5.2800 | 751,400 |
| 01 Apr 2024 | 5.6000 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 379,100 |
| 28 Mar 2024 | 5.6100 | 5.6800 | 5.5800 | 5.6100 | 5.6100 | 793,800 |
| 27 Mar 2024 | 5.5900 | 5.6500 | 5.5500 | 5.6200 | 5.6200 | 543,600 |
| 26 Mar 2024 | 5.5600 | 5.6500 | 5.5400 | 5.5400 | 5.5400 | 488,100 |
| 25 Mar 2024 | 5.6000 | 5.6500 | 5.5300 | 5.5300 | 5.5300 | 363,300 |
| 22 Mar 2024 | 5.7200 | 5.7500 | 5.5800 | 5.5900 | 5.5900 | 464,600 |
| 21 Mar 2024 | 5.6600 | 5.7200 | 5.6200 | 5.7000 | 5.7000 | 988,500 |
| 20 Mar 2024 | 5.3400 | 5.6800 | 5.3100 | 5.6700 | 5.6700 | 1,052,100 |
| 19 Mar 2024 | 5.2600 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 1,558,000 |
| 18 Mar 2024 | 5.2500 | 5.3300 | 5.1900 | 5.2500 | 5.2500 | 1,617,700 |
| 15 Mar 2024 | 5.2400 | 5.3600 | 5.2400 | 5.2500 | 5.2500 | 1,624,200 |
| 14 Mar 2024 | 5.3400 | 5.3400 | 5.2300 | 5.2500 | 5.2500 | 1,052,600 |
| 14 Mar 2024 | 0.075 Dividend | |||||
| 13 Mar 2024 | 5.3900 | 5.5000 | 5.3600 | 5.4100 | 5.3350 | 1,616,800 |
| 12 Mar 2024 | 5.3700 | 5.4100 | 5.3100 | 5.3900 | 5.3153 | 1,159,900 |
| 11 Mar 2024 | 5.4500 | 5.4800 | 5.3600 | 5.3900 | 5.3153 | 529,700 |
| 08 Mar 2024 | 5.4900 | 5.5100 | 5.3900 | 5.4600 | 5.3843 | 880,700 |
| 07 Mar 2024 | 5.4300 | 5.4600 | 5.3600 | 5.4200 | 5.3449 | 604,100 |
| 06 Mar 2024 | 5.4300 | 5.4400 | 5.3300 | 5.3700 | 5.2956 | 1,218,800 |
| 05 Mar 2024 | 5.4200 | 5.5000 | 5.3600 | 5.3700 | 5.2956 | 1,070,800 |
| 04 Mar 2024 | 5.6000 | 5.6700 | 5.4200 | 5.4600 | 5.3843 | 694,300 |
| 01 Mar 2024 | 5.5900 | 5.6200 | 5.4800 | 5.6000 | 5.5224 | 606,200 |
| 29 Feb 2024 | 5.6300 | 5.6500 | 5.5000 | 5.5800 | 5.5026 | 844,900 |
| 28 Feb 2024 | 5.6900 | 5.6900 | 5.5300 | 5.5400 | 5.4632 | 718,500 |
| 27 Feb 2024 | 5.8200 | 5.8800 | 5.7000 | 5.7700 | 5.6900 | 670,000 |
| 26 Feb 2024 | 5.5400 | 5.8300 | 5.4700 | 5.8200 | 5.7393 | 1,096,600 |
| 23 Feb 2024 | 6.0000 | 6.0600 | 5.1500 | 5.5800 | 5.5026 | 1,518,800 |
| 22 Feb 2024 | 6.3900 | 6.4900 | 6.3900 | 6.4200 | 6.3310 | 413,800 |
| 21 Feb 2024 | 6.4200 | 6.4700 | 6.3800 | 6.4400 | 6.3507 | 552,100 |
| 20 Feb 2024 | 6.4400 | 6.5500 | 6.3800 | 6.4000 | 6.3113 | 426,300 |
| 16 Feb 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.4099 | 426,600 |
| 15 Feb 2024 | 6.4500 | 6.6000 | 6.4500 | 6.5900 | 6.4986 | 491,900 |
| 14 Feb 2024 | 6.3800 | 6.5000 | 6.3400 | 6.4500 | 6.3606 | 309,100 |
| 13 Feb 2024 | 6.3800 | 6.4100 | 6.2300 | 6.3000 | 6.2127 | 637,700 |
| 12 Feb 2024 | 6.3900 | 6.5900 | 6.3900 | 6.5400 | 6.4493 | 627,300 |
| 09 Feb 2024 | 6.3100 | 6.4100 | 6.2500 | 6.3600 | 6.2718 | 457,300 |
| 08 Feb 2024 | 6.2900 | 6.3500 | 6.2600 | 6.3200 | 6.2324 | 313,100 |
| 07 Feb 2024 | 6.3000 | 6.3000 | 6.2200 | 6.2600 | 6.1732 | 424,400 |
| 06 Feb 2024 | 6.2800 | 6.3700 | 6.2600 | 6.3000 | 6.2127 | 512,600 |
| 05 Feb 2024 | 6.2500 | 6.3700 | 6.1400 | 6.2700 | 6.1831 | 575,300 |
| 02 Feb 2024 | 6.2200 | 6.3500 | 6.2100 | 6.3000 | 6.2127 | 634,100 |
| 01 Feb 2024 | 6.1500 | 6.3500 | 6.1200 | 6.3400 | 6.2521 | 483,700 |
| 31 Jan 2024 | 6.2600 | 6.3100 | 6.0800 | 6.0800 | 5.9957 | 654,700 |
| 30 Jan 2024 | 6.1700 | 6.2200 | 6.1100 | 6.1900 | 6.1042 | 1,196,900 |
| 29 Jan 2024 | 6.1700 | 6.1900 | 6.0900 | 6.1900 | 6.1042 | 416,300 |
| 26 Jan 2024 | 6.2300 | 6.3100 | 6.1500 | 6.1500 | 6.0647 | 265,200 |
| 25 Jan 2024 | 6.0700 | 6.1900 | 6.0700 | 6.1900 | 6.1042 | 550,900 |
| 24 Jan 2024 | 6.2100 | 6.2100 | 6.0200 | 6.0400 | 5.9563 | 437,100 |
| 23 Jan 2024 | 6.2400 | 6.2800 | 6.1100 | 6.1300 | 6.0450 | 415,800 |
| 22 Jan 2024 | 5.9300 | 6.1600 | 5.9100 | 6.1400 | 6.0549 | 406,200 |
| 19 Jan 2024 | 5.9300 | 5.9600 | 5.8700 | 5.9500 | 5.8675 | 326,900 |
| 18 Jan 2024 | 5.8800 | 5.9100 | 5.8000 | 5.9000 | 5.8182 | 404,500 |
| 17 Jan 2024 | 5.9000 | 5.9200 | 5.8400 | 5.8800 | 5.7985 | 316,100 |
| 16 Jan 2024 | 6.1400 | 6.1400 | 5.9300 | 5.9800 | 5.8971 | 449,000 |
| 12 Jan 2024 | 6.3800 | 6.4100 | 6.1800 | 6.2000 | 6.1140 | 358,100 |
| 11 Jan 2024 | 6.2600 | 6.3200 | 6.2200 | 6.3100 | 6.2225 | 399,700 |
| 10 Jan 2024 | 6.2800 | 6.3700 | 6.2700 | 6.3000 | 6.2127 | 403,100 |
| 09 Jan 2024 | 6.3400 | 6.3400 | 6.2400 | 6.2800 | 6.1929 | 696,600 |
| 08 Jan 2024 | 6.4100 | 6.5300 | 6.4000 | 6.4100 | 6.3211 | 654,800 |
| 05 Jan 2024 | 6.1900 | 6.4800 | 6.1100 | 6.4000 | 6.3113 | 959,800 |
| 04 Jan 2024 | 6.3100 | 6.4200 | 6.2000 | 6.2200 | 6.1338 | 1,112,100 |
| 03 Jan 2024 | 6.2100 | 6.4200 | 6.1100 | 6.2600 | 6.1732 | 1,139,700 |
| 02 Jan 2024 | 6.0800 | 6.4600 | 6.0200 | 6.2700 | 6.1831 | 1,203,900 |
| 29 Dec 2023 | 5.9100 | 6.2500 | 5.8500 | 6.0800 | 5.9957 | 1,739,100 |
| 28 Dec 2023 | 5.8500 | 5.9600 | 5.8100 | 5.9300 | 5.8478 | 579,200 |
| 27 Dec 2023 | 5.8400 | 5.9700 | 5.8400 | 5.8800 | 5.7985 | 319,500 |
| 26 Dec 2023 | 5.7800 | 5.8500 | 5.7400 | 5.8300 | 5.7492 | 282,300 |
| 22 Dec 2023 | 5.8400 | 5.8900 | 5.7500 | 5.7900 | 5.7097 | 435,100 |
| 21 Dec 2023 | 5.7000 | 5.8200 | 5.6900 | 5.8100 | 5.7295 | 349,900 |
| 20 Dec 2023 | 5.6600 | 5.8200 | 5.6100 | 5.6500 | 5.5717 | 506,100 |
| 19 Dec 2023 | 5.5900 | 5.7000 | 5.5900 | 5.6900 | 5.6111 | 476,300 |
| 18 Dec 2023 | 5.6900 | 5.6900 | 5.4800 | 5.5100 | 5.4336 | 532,500 |
| 15 Dec 2023 | 5.7800 | 5.7800 | 5.6100 | 5.6500 | 5.5717 | 1,111,600 |
| 14 Dec 2023 | 5.7300 | 5.8700 | 5.7300 | 5.7900 | 5.7097 | 512,000 |
| 13 Dec 2023 | 5.3800 | 5.6500 | 5.3200 | 5.6100 | 5.5322 | 781,800 |
| 12 Dec 2023 | 5.4800 | 5.4800 | 5.3800 | 5.3800 | 5.3054 | 424,200 |
| 11 Dec 2023 | 5.4500 | 5.5400 | 5.4100 | 5.5100 | 5.4336 | 353,100 |
| 08 Dec 2023 | 5.4300 | 5.5000 | 5.4100 | 5.4500 | 5.3744 | 274,000 |
| 07 Dec 2023 | 5.3400 | 5.4600 | 5.2900 | 5.4600 | 5.3843 | 459,600 |
| 06 Dec 2023 | 5.3400 | 5.4700 | 5.3300 | 5.3400 | 5.2660 | 402,600 |
| 05 Dec 2023 | 5.3800 | 5.3800 | 5.2600 | 5.2800 | 5.2068 | 493,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.