ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
5.65
-0.06 (-1.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.66 | 5.71 | 5.58 | 5.65 | 5.65 | -1.05% | 550,386 |
| Nov 19, 2024 | 5.71 | 5.73 | 5.64 | 5.71 | 5.71 | -1.04% | 428,495 |
| Nov 18, 2024 | 5.87 | 5.91 | 5.75 | 5.77 | 5.77 | -0.86% | 444,802 |
| Nov 15, 2024 | 6.02 | 6.03 | 5.82 | 5.82 | 5.82 | -3.48% | 509,605 |
| Nov 14, 2024 | 6.25 | 6.26 | 5.98 | 6.03 | 5.95 | -3.37% | 542,414 |
| Nov 13, 2024 | 6.27 | 6.30 | 6.11 | 6.24 | 6.16 | 0.48% | 660,958 |
| Nov 12, 2024 | 6.28 | 6.34 | 6.18 | 6.21 | 6.13 | -1.74% | 618,257 |
| Nov 11, 2024 | 6.10 | 6.44 | 6.07 | 6.32 | 6.24 | 4.98% | 972,329 |
| Nov 8, 2024 | 6.01 | 6.10 | 5.92 | 6.02 | 5.94 | -0.82% | 586,587 |
| Nov 7, 2024 | 6.02 | 6.08 | 5.92 | 6.07 | 5.99 | 0.17% | 1,383,031 |
| Nov 6, 2024 | 5.95 | 6.09 | 5.83 | 6.06 | 5.98 | 4.30% | 983,666 |
| Nov 5, 2024 | 5.55 | 5.83 | 5.52 | 5.81 | 5.74 | 4.50% | 1,104,331 |
| Nov 4, 2024 | 5.26 | 5.61 | 5.21 | 5.56 | 5.49 | 5.70% | 900,789 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.02 | 5.26 | 5.19 | 7.35% | 1,769,445 |
| Oct 31, 2024 | 5.00 | 5.00 | 4.89 | 4.90 | 4.84 | -1.41% | 606,704 |
| Oct 30, 2024 | 4.86 | 5.05 | 4.86 | 4.97 | 4.91 | 2.05% | 407,378 |
| Oct 29, 2024 | 4.88 | 4.92 | 4.84 | 4.87 | 4.81 | -1.42% | 406,138 |
| Oct 28, 2024 | 4.84 | 5.03 | 4.84 | 4.94 | 4.88 | 2.70% | 784,737 |
| Oct 25, 2024 | 4.92 | 4.94 | 4.81 | 4.81 | 4.75 | -1.23% | 345,456 |
| Oct 24, 2024 | 4.89 | 4.91 | 4.79 | 4.87 | 4.81 | - | 446,743 |
| Oct 23, 2024 | 5.05 | 5.09 | 4.84 | 4.87 | 4.81 | -4.32% | 574,623 |
| Oct 22, 2024 | 5.07 | 5.12 | 5.06 | 5.09 | 5.03 | - | 367,155 |
| Oct 21, 2024 | 5.22 | 5.24 | 5.09 | 5.09 | 5.03 | -1.93% | 550,821 |
| Oct 18, 2024 | 5.32 | 5.32 | 5.18 | 5.19 | 5.12 | -2.08% | 560,544 |
| Oct 17, 2024 | 5.23 | 5.31 | 5.18 | 5.30 | 5.23 | 1.92% | 395,290 |
| Oct 16, 2024 | 5.16 | 5.24 | 5.15 | 5.20 | 5.13 | 1.76% | 374,964 |
| Oct 15, 2024 | 5.17 | 5.22 | 5.11 | 5.11 | 5.05 | -0.97% | 499,662 |
| Oct 14, 2024 | 5.25 | 5.26 | 5.16 | 5.16 | 5.09 | -1.71% | 323,453 |
| Oct 11, 2024 | 5.24 | 5.32 | 5.23 | 5.25 | 5.18 | 0.38% | 626,756 |
| Oct 10, 2024 | 5.22 | 5.27 | 5.20 | 5.23 | 5.16 | -0.57% | 462,757 |
| Oct 9, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.19 | 1.35% | 569,726 |
| Oct 8, 2024 | 5.22 | 5.23 | 5.15 | 5.19 | 5.12 | -0.95% | 715,871 |
| Oct 7, 2024 | 5.23 | 5.27 | 5.21 | 5.24 | 5.17 | -0.19% | 1,073,449 |
| Oct 4, 2024 | 5.36 | 5.37 | 5.23 | 5.25 | 5.18 | -0.19% | 359,264 |
| Oct 3, 2024 | 5.22 | 5.28 | 5.19 | 5.26 | 5.19 | - | 401,899 |
| Oct 2, 2024 | 5.33 | 5.40 | 5.25 | 5.26 | 5.19 | -1.87% | 612,444 |
| Oct 1, 2024 | 5.47 | 5.47 | 5.35 | 5.36 | 5.29 | -2.01% | 467,396 |
| Sep 30, 2024 | 5.39 | 5.51 | 5.39 | 5.47 | 5.40 | 1.11% | 507,039 |
| Sep 27, 2024 | 5.42 | 5.46 | 5.37 | 5.41 | 5.34 | 0.74% | 432,915 |
| Sep 26, 2024 | 5.38 | 5.44 | 5.34 | 5.37 | 5.30 | 1.13% | 426,425 |
| Sep 25, 2024 | 5.41 | 5.42 | 5.29 | 5.31 | 5.24 | -1.85% | 554,433 |
| Sep 24, 2024 | 5.33 | 5.43 | 5.32 | 5.41 | 5.34 | 2.27% | 651,300 |
| Sep 23, 2024 | 5.33 | 5.41 | 5.29 | 5.29 | 5.22 | 0.38% | 375,402 |
| Sep 20, 2024 | 5.39 | 5.44 | 5.26 | 5.27 | 5.20 | -3.48% | 2,084,421 |
| Sep 19, 2024 | 5.51 | 5.51 | 5.39 | 5.46 | 5.39 | 1.49% | 329,701 |
| Sep 18, 2024 | 5.35 | 5.51 | 5.32 | 5.38 | 5.31 | 0.75% | 401,711 |
| Sep 17, 2024 | 5.36 | 5.45 | 5.33 | 5.34 | 5.27 | 0.56% | 438,825 |
| Sep 16, 2024 | 5.38 | 5.40 | 5.31 | 5.31 | 5.24 | -0.56% | 480,566 |
| Sep 13, 2024 | 5.29 | 5.37 | 5.28 | 5.34 | 5.27 | 2.30% | 339,467 |
| Sep 12, 2024 | 5.19 | 5.25 | 5.10 | 5.22 | 5.15 | 1.16% | 517,495 |
| Sep 11, 2024 | 5.12 | 5.18 | 5.07 | 5.16 | 5.09 | - | 403,879 |
| Sep 10, 2024 | 5.23 | 5.25 | 5.11 | 5.16 | 5.09 | -1.71% | 560,997 |
| Sep 9, 2024 | 5.20 | 5.29 | 5.15 | 5.25 | 5.18 | 1.16% | 447,032 |
| Sep 6, 2024 | 5.30 | 5.35 | 5.19 | 5.19 | 5.12 | -2.44% | 465,084 |
| Sep 5, 2024 | 5.33 | 5.39 | 5.30 | 5.32 | 5.25 | 0.57% | 325,710 |
| Sep 4, 2024 | 5.35 | 5.42 | 5.28 | 5.29 | 5.22 | -1.67% | 492,942 |
| Sep 3, 2024 | 5.41 | 5.47 | 5.35 | 5.38 | 5.31 | -1.82% | 438,929 |
| Aug 30, 2024 | 5.46 | 5.51 | 5.41 | 5.48 | 5.41 | 0.55% | 501,080 |
| Aug 29, 2024 | 5.44 | 5.51 | 5.36 | 5.45 | 5.38 | 1.68% | 530,783 |
| Aug 28, 2024 | 5.47 | 5.50 | 5.31 | 5.36 | 5.29 | -3.07% | 537,535 |
| Aug 27, 2024 | 5.45 | 5.53 | 5.40 | 5.53 | 5.46 | 1.47% | 654,760 |
| Aug 26, 2024 | 5.51 | 5.53 | 5.44 | 5.45 | 5.38 | - | 422,953 |
| Aug 23, 2024 | 5.28 | 5.50 | 5.28 | 5.45 | 5.38 | 4.21% | 614,354 |
| Aug 22, 2024 | 5.33 | 5.35 | 5.21 | 5.23 | 5.16 | -1.51% | 494,053 |
| Aug 21, 2024 | 5.34 | 5.35 | 5.25 | 5.31 | 5.24 | 0.76% | 356,848 |
| Aug 20, 2024 | 5.25 | 5.30 | 5.22 | 5.27 | 5.20 | -0.19% | 446,005 |
| Aug 19, 2024 | 5.08 | 5.28 | 5.08 | 5.28 | 5.21 | 3.53% | 629,596 |
| Aug 16, 2024 | 4.94 | 5.13 | 4.93 | 5.10 | 5.04 | 1.59% | 738,942 |
| Aug 15, 2024 | 4.97 | 5.07 | 4.91 | 5.02 | 4.88 | 3.51% | 640,705 |
| Aug 14, 2024 | 4.91 | 4.95 | 4.82 | 4.85 | 4.72 | -0.82% | 460,640 |
| Aug 13, 2024 | 4.75 | 4.91 | 4.75 | 4.89 | 4.76 | 3.16% | 620,770 |
| Aug 12, 2024 | 4.73 | 4.80 | 4.71 | 4.74 | 4.61 | - | 867,387 |
| Aug 9, 2024 | 4.80 | 4.86 | 4.73 | 4.74 | 4.61 | -1.66% | 407,122 |
| Aug 8, 2024 | 4.69 | 4.85 | 4.69 | 4.82 | 4.69 | 3.88% | 541,328 |
| Aug 7, 2024 | 4.72 | 4.78 | 4.62 | 4.64 | 4.52 | -0.22% | 1,053,108 |
| Aug 6, 2024 | 4.55 | 4.71 | 4.50 | 4.65 | 4.52 | 2.20% | 591,709 |
| Aug 5, 2024 | 4.50 | 4.60 | 4.37 | 4.55 | 4.43 | -2.15% | 836,719 |
| Aug 2, 2024 | 4.85 | 4.94 | 4.60 | 4.65 | 4.52 | -6.63% | 986,340 |
| Aug 1, 2024 | 5.14 | 5.15 | 4.88 | 4.98 | 4.85 | -2.54% | 640,225 |
| Jul 31, 2024 | 5.17 | 5.27 | 5.11 | 5.11 | 4.97 | -1.16% | 564,275 |
| Jul 30, 2024 | 5.15 | 5.20 | 5.11 | 5.17 | 5.03 | 0.58% | 343,125 |
| Jul 29, 2024 | 5.12 | 5.17 | 5.08 | 5.14 | 5.00 | 0.59% | 550,575 |
| Jul 26, 2024 | 5.12 | 5.18 | 5.07 | 5.11 | 4.97 | 1.19% | 478,982 |
| Jul 25, 2024 | 4.87 | 5.12 | 4.87 | 5.05 | 4.91 | 4.55% | 530,066 |
| Jul 24, 2024 | 4.90 | 4.98 | 4.83 | 4.83 | 4.70 | -2.23% | 349,406 |
| Jul 23, 2024 | 4.86 | 4.96 | 4.83 | 4.94 | 4.81 | 0.61% | 335,232 |
| Jul 22, 2024 | 4.82 | 4.93 | 4.73 | 4.91 | 4.78 | 2.29% | 368,438 |
| Jul 19, 2024 | 4.78 | 4.81 | 4.73 | 4.80 | 4.67 | - | 448,751 |
| Jul 18, 2024 | 4.99 | 5.03 | 4.80 | 4.80 | 4.67 | -4.00% | 370,047 |
| Jul 17, 2024 | 4.86 | 5.02 | 4.86 | 5.00 | 4.87 | 2.46% | 650,001 |
| Jul 16, 2024 | 4.79 | 4.90 | 4.75 | 4.88 | 4.75 | 2.95% | 444,201 |
| Jul 15, 2024 | 4.75 | 4.83 | 4.71 | 4.74 | 4.61 | 1.28% | 481,099 |
| Jul 12, 2024 | 4.73 | 4.81 | 4.68 | 4.68 | 4.55 | 0.21% | 458,854 |
| Jul 11, 2024 | 4.59 | 4.75 | 4.59 | 4.67 | 4.54 | 4.01% | 447,644 |
| Jul 10, 2024 | 4.51 | 4.53 | 4.47 | 4.49 | 4.37 | 0.22% | 330,992 |
| Jul 9, 2024 | 4.55 | 4.56 | 4.46 | 4.48 | 4.36 | -1.32% | 628,601 |
| Jul 8, 2024 | 4.50 | 4.58 | 4.49 | 4.54 | 4.42 | 1.34% | 354,973 |
| Jul 5, 2024 | 4.57 | 4.60 | 4.47 | 4.48 | 4.36 | -2.40% | 936,633 |
| Jul 3, 2024 | 4.64 | 4.69 | 4.59 | 4.59 | 4.47 | -0.86% | 215,085 |
| Jul 2, 2024 | 4.60 | 4.65 | 4.57 | 4.63 | 4.51 | 0.87% | 433,238 |