ACCO Brands Corporation (ACCO)
5.18
0.06 (1.17%)
At close: Jan 15, 2025, 1:47 PM
ACCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 0.13 | 2.61% | 635,285 |
| Jan 13, 2025 | 4.96 | 5.04 | 4.93 | 4.99 | -0.03 | -0.60% | 790,400 |
| Jan 10, 2025 | 5.04 | 5.07 | 4.96 | 5.02 | -0.09 | -1.76% | 673,203 |
| Jan 8, 2025 | 5.10 | 5.16 | 5.04 | 5.11 | -0.02 | -0.39% | 548,947 |
| Jan 7, 2025 | 5.25 | 5.33 | 5.10 | 5.13 | -0.10 | -1.91% | 1,003,233 |
| Jan 6, 2025 | 5.28 | 5.37 | 5.21 | 5.23 | -0.03 | -0.57% | 704,100 |
| Jan 3, 2025 | 5.20 | 5.31 | 5.15 | 5.26 | 0.07 | 1.35% | 379,825 |
| Jan 2, 2025 | 5.29 | 5.34 | 5.14 | 5.19 | -0.06 | -1.14% | 366,000 |
| Dec 31, 2024 | 5.28 | 5.32 | 5.20 | 5.25 | 0.01 | 0.19% | 407,900 |
| Dec 30, 2024 | 5.21 | 5.29 | 5.12 | 5.24 | -0.01 | -0.19% | 491,229 |
| Dec 27, 2024 | 5.31 | 5.40 | 5.20 | 5.25 | -0.08 | -1.50% | 479,031 |
| Dec 26, 2024 | 5.23 | 5.36 | 5.22 | 5.33 | 0.06 | 1.14% | 462,317 |
| Dec 24, 2024 | 5.31 | 5.33 | 5.26 | 5.27 | -0.02 | -0.38% | 189,000 |
| Dec 23, 2024 | 5.30 | 5.39 | 5.26 | 5.29 | -0.01 | -0.19% | 669,138 |
| Dec 20, 2024 | 5.32 | 5.47 | 5.25 | 5.30 | -0.13 | -2.39% | 1,877,500 |
| Dec 19, 2024 | 5.51 | 5.55 | 5.38 | 5.43 | -0.03 | -0.55% | 397,708 |
| Dec 18, 2024 | 5.74 | 5.80 | 5.42 | 5.46 | -0.27 | -4.71% | 737,713 |
| Dec 17, 2024 | 5.78 | 5.83 | 5.68 | 5.73 | -0.08 | -1.38% | 503,300 |
| Dec 16, 2024 | 5.88 | 5.94 | 5.80 | 5.81 | -0.08 | -1.36% | 538,000 |
| Dec 13, 2024 | 6.00 | 6.02 | 5.77 | 5.89 | -0.15 | -2.48% | 451,000 |
| Dec 12, 2024 | 6.04 | 6.12 | 5.99 | 6.04 | 0.04 | 0.67% | 640,011 |
| Dec 11, 2024 | 6.25 | 6.25 | 5.99 | 6.00 | -0.19 | -3.07% | 1,375,626 |
| Dec 10, 2024 | 6.22 | 6.29 | 6.10 | 6.19 | -0.02 | -0.32% | 752,234 |
| Dec 9, 2024 | 6.16 | 6.24 | 6.09 | 6.21 | 0.12 | 1.97% | 666,401 |
| Dec 6, 2024 | 6.10 | 6.16 | 5.98 | 6.09 | 0.07 | 1.16% | 511,506 |
| Dec 5, 2024 | 6.27 | 6.27 | 5.96 | 6.02 | -0.28 | -4.44% | 610,982 |
| Dec 4, 2024 | 6.17 | 6.32 | 6.11 | 6.30 | 0.17 | 2.77% | 709,711 |
| Dec 3, 2024 | 6.15 | 6.16 | 5.92 | 6.13 | 0.00 | 0.00% | 600,102 |
| Dec 2, 2024 | 5.89 | 6.26 | 5.81 | 6.13 | 0.31 | 5.33% | 1,043,400 |
| Nov 29, 2024 | 5.87 | 5.90 | 5.82 | 5.82 | 0.01 | 0.17% | 262,205 |
| Nov 27, 2024 | 5.92 | 5.98 | 5.79 | 5.81 | -0.05 | -0.85% | 438,300 |
| Nov 26, 2024 | 5.93 | 5.96 | 5.81 | 5.86 | -0.10 | -1.68% | 763,718 |
| Nov 25, 2024 | 5.94 | 6.08 | 5.94 | 5.96 | 0.14 | 2.41% | 536,200 |
| Nov 22, 2024 | 5.71 | 5.87 | 5.69 | 5.82 | 0.15 | 2.65% | 523,921 |
| Nov 21, 2024 | 5.67 | 5.77 | 5.65 | 5.67 | 0.02 | 0.35% | 376,300 |
| Nov 20, 2024 | 5.66 | 5.71 | 5.58 | 5.65 | -0.06 | -1.05% | 550,400 |
| Nov 19, 2024 | 5.71 | 5.73 | 5.64 | 5.71 | -0.06 | -1.04% | 428,500 |
| Nov 18, 2024 | 5.87 | 5.91 | 5.75 | 5.77 | -0.05 | -0.86% | 444,802 |
| Nov 15, 2024 | 6.02 | 6.03 | 5.82 | 5.82 | -0.21 | -3.48% | 509,605 |
| Nov 14, 2024 | 6.25 | 6.26 | 5.98 | 6.03 | -0.21 | -3.37% | 542,414 |
| Nov 13, 2024 | 6.27 | 6.30 | 6.11 | 6.24 | 0.03 | 0.48% | 660,958 |
| Nov 12, 2024 | 6.28 | 6.34 | 6.18 | 6.21 | -0.11 | -1.74% | 618,257 |
| Nov 11, 2024 | 6.10 | 6.44 | 6.07 | 6.32 | 0.30 | 4.98% | 972,329 |
| Nov 8, 2024 | 6.01 | 6.10 | 5.92 | 6.02 | -0.05 | -0.82% | 586,600 |
| Nov 7, 2024 | 6.02 | 6.08 | 5.92 | 6.07 | 0.01 | 0.17% | 1,383,031 |
| Nov 6, 2024 | 5.95 | 6.09 | 5.83 | 6.06 | 0.25 | 4.30% | 983,700 |
| Nov 5, 2024 | 5.55 | 5.83 | 5.52 | 5.81 | 0.25 | 4.50% | 1,104,331 |
| Nov 4, 2024 | 5.26 | 5.61 | 5.21 | 5.56 | 0.30 | 5.70% | 900,800 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.01 | 5.26 | 0.36 | 7.35% | 1,769,445 |
| Oct 31, 2024 | 5.00 | 5.00 | 4.89 | 4.90 | -0.07 | -1.41% | 606,704 |